CTCP Đầu tư Thương mại SMC (smc)

12.90
0.10
(0.78%)
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
(2025-12-29) 		-0.25 -1.92% 7,599,500 -84,500 -1.1
12.80
14.10
12.90
2 tháng
(2025-11-28) 		0.25 1.99% 14,102,200 -5,600 -0.2
12.55
14.30
12.90
3 tháng
(2025-10-29) 		1.25 10.82% 22,382,500 44,800 0.4
11.55
14.30
12.90
6 tháng
(2025-07-31) 		-0.40 -3.03% 60,524,300 212,700 3.4
10.50
16.80
12.90
12 tháng
(2025-02-03) 		6.75 111.57% 163,237,800 158,891 2.4
5.70
16.80
12.90
24 tháng
(2024-02-07) 		2.55 24.88% 422,625,000 792,669 9.6
5.70
20.20
12.90
36 tháng
(2023-02-13) 		3.30 34.74% 545,070,700 709,088 7.3
5.70
20.20
12.90
60 tháng
(2021-02-22) 		-5.54 -30.19% 785,690,200 -5,959,642 -230.5
5.70
45.01
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
12.90
 272,300 12.80 13.25 12.80 11,100 700 0.1
26/01/2026
12.80
 670,400 13.25 13.55 12.70 0 1,300 -0.0
23/01/2026
13.65
 440,000 13.95 13.95 13.40 11,400 29,000 -0.2
22/01/2026
13.85
 368,300 14.05 14.05 13.75 200 5,900 -0.1
21/01/2026
13.85
 196,600 14 14.05 13.75 600 13,400 -0.2
20/01/2026
14.10
 676,900 13.80 14.50 13.70 57,800 20,900 0.5
19/01/2026
13.75
 299,400 14.10 14.20 13.65 6,300 19,000 -0.2
16/01/2026
13.80
 427,500 14.25 14.25 13.70 3,600 5,000 -0.0
15/01/2026
14.05
 495,800 14.10 14.40 13.95 14,000 13,600 0.0
14/01/2026
14.10
 524,400 13.85 14.15 13.80 22,000 10,100 0.2
13/01/2026
13.85
 631,900 13.55 14.40 13.55 20,100 8,200 0.2
12/01/2026
13.50
 361,600 13.40 13.75 13 11,500 15,000 -0.1
09/01/2026
13.40
 259,900 13.35 13.55 13.30 0 2,700 -0.0
08/01/2026
13.30
 376,100 13.80 13.90 13.30 1,000 4,600 -0.0
07/01/2026
13.70
 336,000 13.95 14 13.60 3,300 2,600 0.0
06/01/2026
13.95
 268,700 14 14 13.70 0 3,000 -0.0
05/01/2026
14
 785,400 13.15 14.05 13.15 29,500 27,200 0.0
31/12/2025
13.15
 124,800 13.15 13.25 13.05 0 20,600 -0.3
30/12/2025
13.10
 78,200 13 13.35 12.95 900 18,800 -0.2
29/12/2025
13.05
 277,600 13.35 13.50 13 5,200 51,000 -0.6
26/12/2025
13.45
 297,600 13.55 14.20 13.20 0 68,600 -0.9
25/12/2025
13.55
 63,200 13.50 13.70 13.40 200 17,700 -0.2
24/12/2025
13.50
 95,000 13.25 13.65 13.25 600 24,200 -0.3
23/12/2025
13.65
 181,600 13.90 13.90 13.35 0 43,600 -0.6
22/12/2025
13.85
 289,800 13.75 14.05 13.65 27,200 14,900 0.2
19/12/2025
13.75
 132,100 13.65 13.75 13.30 9,100 14,600 -0.1
18/12/2025
13.55
 60,300 13.50 13.70 13.45 0 10,000 -0.1
17/12/2025
13.40
 89,400 13.30 13.55 13.05 17,300 3,000 0.2
16/12/2025
13.30
 181,400 13.35 13.45 12.80 35,700 13,600 0.3
15/12/2025
12.90
 151,800 13 13 12.65 1,000 26,300 -0.3
12/12/2025
12.95
 415,500 13.85 13.85 12.95 8,300 42,400 -0.5
11/12/2025
13.85
 331,400 13.85 13.85 13.20 47,500 16,400 0.4
10/12/2025
13.80
 226,300 13.75 14.05 13.70 7,800 38,400 -0.4
09/12/2025
14.05
 531,200 14.35 14.40 13.60 58,600 21,000 0.5
08/12/2025
14.30
 682,300 13.95 14.70 13.55 44,500 95,900 -0.8
05/12/2025
13.95
 1,461,800 13.10 13.95 13.10 124,700 3,100 1.7
04/12/2025
13.05
 181,600 12.95 13.20 12.95 46,300 100 0.6
03/12/2025
12.95
 94,800 12.95 13.10 12.90 1,600 9,300 -0.1
02/12/2025
12.90
 245,800 12.50 13 12.50 57,600 5,900 0.7
01/12/2025
12.65
 325,300 12.25 12.95 12.25 92,800 8,800 1.1
28/11/2025
12.55
 464,500 13.20 13.35 12.55 0 24,100 -0.3
27/11/2025
13.20
 196,000 13.60 13.60 13.20 19,300 11,300 0.1
26/11/2025
13.25
 148,200 13.45 13.45 13.20 1,000 46,400 -0.6
25/11/2025
13.20
 270,800 13.40 13.70 13.15 0 32,700 -0.4
24/11/2025
13.35
 141,500 13.05 13.60 13.05 0 1,600 -0.0
21/11/2025
13.65
 295,800 13.55 13.70 13.35 64,100 4,200 0.8
20/11/2025
13.55
 310,400 13.65 13.75 13.40 33,300 4,000 0.4
19/11/2025
13.60
 246,600 13.60 13.80 13.30 3,600 5,100 -0.0
18/11/2025
13.60
 258,400 13.60 13.90 13.40 0 33,600 -0.5
17/11/2025
13.60
 416,700 13.30 14.15 13.30 0 61,200 -0.8
14/11/2025
13.25
 346,800 13.40 13.40 12.95 0 6,000 -0.1
13/11/2025
13
 374,000 13.20 13.30 12.85 28,500 4,100 0.3
12/11/2025
13.20
 516,500 13 13.40 13 56,700 9,400 0.6
11/11/2025
13
 363,200 13 13.75 12.90 300 27,100 -0.4
10/11/2025
13
 300,200 13 13.15 12.90 0 39,800 -0.5
07/11/2025
13
 977,200 12.40 13.20 12.20 77,000 5,100 0.9
06/11/2025
12.35
 303,000 12.60 12.70 12.25 3,400 100 0.0
05/11/2025
12.35
 149,700 12.45 12.50 12.20 4,900 0 0.1
04/11/2025
12.25
 266,200 12.05 12.25 11.75 63,600 0 0.8
03/11/2025
12
 440,800 12.60 12.60 12 100 4,000 -0.0
31/10/2025
12.20
 668,900 12 12.50 12 100 200 -0.0
30/10/2025
12
 867,000 12.30 12.30 11.75 4,300 13,800 -0.1
29/10/2025
11.55
 422,400 10.80 11.55 10.80 3,600 3,700 -0.0
28/10/2025
10.80
 509,200 10.95 10.95 10.20 200 1,900 -0.0
27/10/2025
10.50
 267,500 10.55 10.85 10.50 0 37,400 -0.4
24/10/2025
10.55
 259,200 10.55 10.75 10.35 17,900 53,400 -0.4
23/10/2025
10.60
 209,100 10.55 10.80 10.55 0 8,900 -0.1
22/10/2025
10.55
 433,500 10.90 10.90 10.25 4,900 41,700 -0.4
21/10/2025
10.65
 806,700 10.20 11 10.20 86,200 4,100 0.9
20/10/2025
10.95
 662,200 11.10 11.75 10.95 8,600 0 0.1
17/10/2025
11.75
 292,100 11.90 11.90 11.70 0 5,100 -0.1
16/10/2025
11.90
 319,500 11.90 12.10 11.70 46,700 11,400 0.4
15/10/2025
11.90
 505,800 12.25 12.25 11.50 0 0 0
14/10/2025
11.90
 1,170,300 12.75 12.85 11.90 0 1,100 -0.0
13/10/2025
12.75
 308,200 12.80 12.90 12.60 4,900 0 0.1
10/10/2025
12.90
 369,900 12.85 13 12.70 7,400 52,000 -0.6
09/10/2025
12.85
 374,700 13.40 13.40 12.65 0 0 0
08/10/2025
13.05
 320,300 13.55 13.55 12.95 10,000 45,100 -0.5
07/10/2025
13.40
 353,000 14.15 14.20 12.95 7,200 17,000 -0.1
06/10/2025
13.85
 298,500 13 13.90 13 5,300 73,700 -0.9
03/10/2025
13.05
 1,070,600 13.65 13.65 12.85 91,400 98,400 -0.1
02/10/2025
13.80
 335,400 14.05 14.35 13.75 2,700 33,500 -0.4
01/10/2025
14.35
 324,400 14.55 14.60 14.10 30,400 11,600 0.3
30/09/2025
14.40
 1,165,800 14.10 14.60 13.95 182,000 12,500 2.4
29/09/2025
15
 964,500 16.10 16.15 15 34,000 29,600 0.1
26/09/2025
16.10
 609,200 16.90 16.90 16.10 0 103,900 -1.7
25/09/2025
16.80
 1,140,000 16.40 16.85 15.90 173,400 72,300 1.6
24/09/2025
16.40
 561,600 15.60 16.40 15.60 131,100 29,800 1.6
23/09/2025
15.60
 590,300 15.95 16.15 15.30 158,100 64,600 1.5
22/09/2025
16.15
 994,600 16.60 16.60 15.50 8,300 113,100 -1.7
19/09/2025
16.15
 1,431,000 15.25 16.20 15.25 104,600 136,300 -0.5
18/09/2025
15.15
 1,400,900 14.10 15.15 13.70 148,000 146,300 0.1
17/09/2025
14.20
 1,047,600 14.15 14.60 13.90 111,000 44,500 0.9
16/09/2025
14.05
 823,100 14.30 14.40 14 88,600 0 1.3
15/09/2025
13.65
 1,355,400 12.80 13.65 12.80 216,800 0 2.9
12/09/2025
12.80
 560,200 13.15 13.15 12.65 31,000 9,800 0.3
11/09/2025
12.70
 861,300 12.80 12.80 12 0 78,800 -1.0
10/09/2025
12.90
 448,600 13.20 13.70 12.80 0 0 0
09/09/2025
13.20
 584,700 13.80 13.85 13.05 9,800 17,700 -0.1
08/09/2025
13.35
 2,391,600 12.55 13.35 12.50 78,800 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |