CTCP Đầu tư Thương mại SMC (smc)

10.90
0.20
(1.87%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-1.80 -14.40% 4,233,300 -163,900 -2.2
10.50
12.80
10.90
2 tháng
(2026-01-12) 		-2.80 -20.74% 14,814,400 -438,900 -5.8
10.50
14.45
10.90
3 tháng
(2025-12-15) 		-2.20 -17.05% 18,863,300 -674,900 -9.0
10.50
14.45
10.90
6 tháng
(2025-09-15) 		-2.95 -21.61% 53,378,200 30,300 0.7
10.50
16.80
10.90
12 tháng
(2025-03-18) 		4.72 78.93% 140,709,700 -165,893 -2.7
5.70
16.80
10.90
24 tháng
(2024-03-25) 		-1 -8.55% 414,607,700 347,669 3.7
5.70
20.20
10.90
36 tháng
(2023-03-29) 		1.02 10.54% 542,829,200 265,469 2.5
5.70
20.20
10.90
60 tháng
(2021-04-08) 		-14.35 -57.28% 781,858,600 -5,771,642 -218.4
5.70
45.01
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
12.45
 749,700 12.65 12.95 12.40 0 0 0
22/05/2023
12.65
 694,200 12.15 12.80 12.10 0 0 0
19/05/2023
12.15
 816,000 12.20 12.55 11.50 0 0 0
18/05/2023
12.20
 499,600 12 12.20 11.85 0 0 0
17/05/2023
12
 837,800 12.40 12.55 11.85 0 0 0
16/05/2023
12.40
 847,300 12 12.80 11.90 0 0 0
15/05/2023
12
 1,399,900 12 12.75 11.90 0 0 0
12/05/2023
12
 986,800 11.25 12 11.40 0 0 0
11/05/2023
11.25
 1,023,900 10.55 11.25 10.55 0 0 0
10/05/2023
10.55
 436,000 10.50 10.70 10.40 0 0 0
09/05/2023
10.50
 800,000 10.50 10.90 10.45 0 0 0
08/05/2023
10.50
 488,300 10.35 10.60 10.45 0 0 0
05/05/2023
10.35
 372,400 10.10 10.40 10 0 0 0
04/05/2023
10.10
 315,900 10.40 10.45 10.10 0 0 0
28/04/2023
10.40
 352,900 10.40 10.50 10.10 0 0 0
27/04/2023
10.40
 766,400 10.35 10.60 10.30 0 0 0
26/04/2023
10.35
 537,600 9.90 10.35 9.60 0 0 -0.0
25/04/2023
9.90
 269,900 9.95 10.10 9.79 0 0 -0.0
24/04/2023
9.95
 499,800 9.58 10.05 9.68 0 0 -0.0
21/04/2023
9.58
 100,300 9.50 9.58 9.47 0 0 -0.0
20/04/2023
9.50
 49,700 9.50 9.58 9.50 0 0 0
19/04/2023
9.50
 100,300 9.54 9.57 9.47 0 0 -0.0
18/04/2023
9.54
 93,700 9.48 9.65 9.47 0 0 -0.0
17/04/2023
9.48
 90,900 9.53 9.65 9.46 0 0 -0.0
14/04/2023
9.53
 173,700 9.67 9.73 9.52 0 0 -0.0
13/04/2023
9.67
 82,300 9.74 9.74 9.64 0 0 -0.0
12/04/2023
9.74
 171,600 9.66 9.79 9.66 0 0 0
11/04/2023
9.66
 179,300 9.64 9.90 9.49 0 0 -0.0
10/04/2023
9.64
 159,900 9.68 9.80 9.63 0 0 -0.0
07/04/2023
9.68
 248,400 9.82 9.90 9.65 0 0 -0.0
06/04/2023
9.82
 425,400 9.98 10.25 9.82 0 200 -0.0
05/04/2023
9.98
 386,000 9.68 9.98 9.72 0 0 0
04/04/2023
9.68
 190,900 9.67 9.70 9.59 0 0 0
03/04/2023
9.67
 147,600 9.58 9.70 9.59 0 0 0
31/03/2023
9.58
 110,600 9.60 9.70 9.45 0 0 0
30/03/2023
9.60
 164,600 9.68 9.83 9.60 0 0 0
29/03/2023
9.68
 96,600 9.62 9.75 9.55 0 0 0
28/03/2023
9.62
 211,800 9.50 9.65 9.50 0 0 0
27/03/2023
9.50
 183,500 9.43 9.60 9.40 0 0 0
24/03/2023
9.43
 84,900 9.34 9.55 9.35 0 0 0
23/03/2023
9.34
 96,600 9.35 9.50 9.30 0 0 0
22/03/2023
9.35
 214,800 9.50 9.57 9.35 0 0 0
21/03/2023
9.50
 298,300 9.50 9.69 9.25 0 0 -0.0
20/03/2023
9.50
 178,000 9.68 9.85 9.50 0 0 -0.0
17/03/2023
9.68
 89,600 9.80 9.89 9.67 0 0 -0.0
16/03/2023
9.80
 255,000 9.92 9.92 9.80 0 0 -0.0
15/03/2023
9.92
 246,400 9.62 9.99 9.85 0 0 -0.0
14/03/2023
9.62
 504,600 10 10 9.56 0 0 -0.0
13/03/2023
10
 575,500 10.35 10.35 9.98 0 0 -0.0
10/03/2023
10.35
 344,100 10.60 10.60 10.25 0 0 -0.0
09/03/2023
10.60
 712,200 10.45 10.70 10.40 0 0 -0.0
08/03/2023
10.45
 385,700 10.35 10.45 10.05 0 0 -0.0
07/03/2023
10.35
 485,300 10.10 10.65 10 0 0 -0.0
06/03/2023
10.10
 192,100 10.20 10.60 10.10 0 280 -0.0
03/03/2023
10.20
 452,400 10.10 10.50 10.10 0 0 -0.0
02/03/2023
10.10
 383,000 10.35 10.40 10 0 0 -0.0
01/03/2023
10.35
 277,800 9.98 10.40 9.70 0 0 -0.0
28/02/2023
9.98
 407,000 10.30 10.40 9.65 0 1 -0.0
27/02/2023
10.30
 931,500 11.05 11.05 10.30 0 600 -0.0
24/02/2023
11.05
 672,600 11.05 11.60 10.75 0 0 -0.0
23/02/2023
11.05
 393,700 10.90 11.05 10.50 0 0 -0.0
22/02/2023
10.90
 1,622,800 10.30 11 10.20 0 0 -0.0
21/02/2023
10.30
 259,900 10.55 10.75 10.30 0 0 -0.0
20/02/2023
10.55
 410,300 10.30 10.65 10.20 0 0 -0.0
17/02/2023
10.30
 90,500 10.35 10.40 10.15 0 500 -0.0
16/02/2023
10.35
 435,100 9.69 10.35 9.71 0 0 -0.3
15/02/2023
9.69
 175,400 9.50 9.99 9.56 0 0 -0.3
14/02/2023
9.50
 195,100 9.50 9.75 9.46 0 0 -0.3
13/02/2023
9.50
 197,600 9.71 9.77 9.30 0 0 -0.3
10/02/2023
9.71
 106,000 9.75 9.90 9.61 0 0 -0.3
09/02/2023
9.75
 109,000 9.71 9.95 9.72 0 0 -0.3
08/02/2023
9.71
 266,300 9.50 10 9.44 0 0 -0.3
07/02/2023
9.50
 269,500 9.99 10 9.50 0 0 -0.3
06/02/2023
9.99
 204,600 10 10.10 9.85 0 0 -0.3
03/02/2023
10
 261,100 10.10 10.20 9.91 0 0 -0.3
02/02/2023
10.10
 280,600 10.40 10.45 10 0 0 -0.3
01/02/2023
10.40
 911,600 10.45 10.90 10.25 0 0 -0.3
31/01/2023
10.45
 1,480,500 10.90 10.90 10.15 0 0 -0.3
30/01/2023
10.90
 403,700 10.85 11.10 10.60 0 0 -0.3
27/01/2023
10.85
 428,900 11 11.15 10.75 0 0 -0.3
19/01/2023
11
 365,700 11.25 11.35 10.85 0 24,000 -0.3
18/01/2023
11.25
 319,600 11.30 11.40 11.15 0 0 -0.0
17/01/2023
11.30
 353,400 10.75 11.30 10.80 0 0 -0.0
16/01/2023
10.75
 223,400 10.60 10.90 10.50 0 0 -0.0
13/01/2023
10.60
 347,800 10.20 10.70 10.35 0 0 -0.0
12/01/2023
10.20
 188,500 10.15 10.40 10.10 0 0 -0.0
11/01/2023
10.15
 290,400 10 10.50 10 0 0 -0.0
10/01/2023
10
 131,100 10 10.20 9.60 0 0 -0.0
09/01/2023
10
 111,200 9.91 10.20 9.92 0 0 -0.0
06/01/2023
9.91
 122,500 10.15 10.30 9.91 0 0 -0.0
05/01/2023
10.15
 205,200 10.20 10.25 9.96 0 0 -0.0
04/01/2023
10.20
 148,700 10.30 10.60 10 0 0 -0.0
03/01/2023
10.30
 273,000 9.67 10.30 9.67 0 0 -0.0
30/12/2022
9.67
 62,500 9.67 9.70 9.56 0 0 -0.0
29/12/2022
9.67
 77,500 9.80 9.80 9.50 0 0 -0.0
28/12/2022
9.80
 167,400 9.99 10.10 9.63 0 0 -0.0
27/12/2022
9.99
 232,300 9.35 9.99 9 0 0 -0.0
26/12/2022
9.35
 600,800 10.05 10.05 9.35 0 0 -0.0
23/12/2022
10.05
 238,000 10.50 10.50 10 0 0 -0.0
22/12/2022
10.50
 160,200 10.50 10.85 10 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |