CTCP Đầu tư Thương mại SMC (smc)

13.55
0.05
(0.37%)
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
(2024-04-16) 		2.80 26.17% 21,262,100 -20 -0.0
10.70
13.50
13.50
2 tháng
(2024-03-18) 		1.70 14.41% 41,553,900 -20 -0.0
10
13.50
13.50
3 tháng
(2024-02-16) 		2.95 27.96% 54,406,100 -20 -0.0
10
13.50
13.50
6 tháng
(2023-11-20) 		3.10 29.81% 74,066,000 -6,320 -0.1
9.98
13.50
13.50
12 tháng
(2023-05-22) 		0.85 6.72% 151,146,100 -82,020 -1.1
9.06
14.80
13.50
24 tháng
(2022-05-27) 		-9.25 -40.66% 217,084,900 -296,631 -11.6
7.07
22.75
13.50
36 tháng
(2021-06-01) 		-17.34 -56.23% 373,379,200 -3,325,731 -129.9
7.07
45.01
13.50
60 tháng
(2019-06-12) 		3.74 38.25% 448,710,170 -8,037,931 -267.7
7.07
45.01
13.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
13.50
0
 748,000 13.60 13.60 13.35 0 0 0
#2 15/05/2024
13.50
0.30
 2,179,400 13.30 13.55 13.10 0 0 0
#3 14/05/2024
13.20
-0.15
 1,025,400 13.30 13.30 12.90 0 20 -0.0
#4 13/05/2024
13.35
0.45
 1,927,400 13.10 13.40 12.80 0 0 0
#5 10/05/2024
12.90
0.80
 1,205,600 12.10 12.90 11.80 0 0 0
#6 09/05/2024
12.10
0.05
 815,000 12.40 12.45 11.90 0 0 0
#7 08/05/2024
12.05
-0.05
 914,300 12 12.10 11.50 0 0 0
#8 07/05/2024
12.10
0
 391,900 12.15 12.15 11.90 0 0 0
#9 06/05/2024
12.10
0.20
 739,000 11.90 12.15 11.85 0 0 0
#10 03/05/2024
11.90
0.10
 507,700 11.80 11.95 11.70 0 0 0
#11 02/05/2024
11.80
-0.25
 329,700 12.05 12.05 11.70 0 0 0
#12 26/04/2024
12.05
-0.15
 551,500 11.90 12.20 11.70 0 0 0
#13 25/04/2024
12.20
0
 963,000 12.35 12.50 11.80 0 0 0
#14 24/04/2024
12.20
0.45
 1,751,400 11.75 12.20 11.65 0 0 0
#15 23/04/2024
11.75
-0.25
 536,700 12 12.05 11.50 0 0 0
#16 22/04/2024
12
0.75
 1,057,500 11.20 12 11.10 0 0 0
#17 19/04/2024
11.25
-0.15
 954,200 11.40 11.40 10.65 0 0 0
#18 17/04/2024
11.40
0.70
 2,997,400 10.95 11.40 10.90 0 0 0
#19 16/04/2024
10.70
0.70
 1,667,000 10 10.70 9.65 0 0 0
#20 15/04/2024
10
-0.75
 1,067,800 10.65 10.70 10 0 0 0
#21 12/04/2024
10.75
0
 586,500 10.75 10.85 10.70 0 0 0
#22 11/04/2024
10.75
0.05
 660,800 10.50 10.90 10.45 0 0 0
#23 10/04/2024
10.70
-0.05
 440,700 10.80 10.90 10.65 0 0 0
#24 09/04/2024
10.75
0.30
 466,100 10.45 10.80 10.45 0 0 0
#25 08/04/2024
10.45
-0.25
 635,700 10.75 10.75 10.45 0 0 0
#26 05/04/2024
10.70
-0.45
 1,952,900 10.70 11 10.50 0 0 0
#27 04/04/2024
11.15
-0.35
 1,005,300 11.40 11.55 11.15 0 0 0
#28 03/04/2024
11.50
-0.20
 687,000 11.75 11.80 11.50 0 0 0
#29 02/04/2024
11.70
0.10
 1,251,000 11.60 11.90 11.40 0 0 0
#30 01/04/2024
11.60
-0.30
 1,637,500 11.80 12 11.45 0 0 0
#31 29/03/2024
11.90
-0.30
 723,900 12.10 12.20 11.90 0 0 0
#32 28/03/2024
12.20
-0.05
 530,800 12.40 12.40 12.05 0 0 0
#33 27/03/2024
12.25
0.50
 1,647,000 12.15 12.55 12 0 0 0
#34 26/03/2024
11.75
0.05
 838,400 11.70 11.85 11.70 0 0 0
#35 25/03/2024
11.70
-0.45
 1,687,100 12.15 12.25 11.60 0 0 0
#36 22/03/2024
12.15
0.10
 893,500 12.05 12.35 11.90 0 0 0
#37 21/03/2024
12.05
-0.10
 810,900 12.15 12.45 12 0 0 0
#38 20/03/2024
12.15
-0.05
 272,800 12.20 12.40 12.05 0 0 0
#39 19/03/2024
12.20
0.40
 1,079,100 11.80 12.60 11.50 0 0 0
#40 18/03/2024
11.80
-0.45
 1,417,000 12.25 12.25 11.40 0 0 0
#41 15/03/2024
12.25
0.15
 694,100 12.10 12.40 12 0 0 0
#42 14/03/2024
12.10
-0.30
 794,200 12.40 12.50 12 0 0 0
#43 13/03/2024
12.40
0.05
 1,039,800 12.35 12.65 12.20 0 0 0
#44 12/03/2024
12.35
0.80
 1,511,200 11.55 12.35 11.55 0 0 0
#45 11/03/2024
11.55
-0.45
 828,200 12 12.05 11.50 0 0 0
#46 08/03/2024
12
0.70
 2,467,300 11.30 12.05 11.55 0 0 0
#47 07/03/2024
11.30
0.70
 1,384,500 10.60 11.30 10.75 0 0 0
#48 06/03/2024
10.60
0.05
 453,800 10.55 10.65 10.45 0 0 0
#49 05/03/2024
10.55
-0.05
 376,900 10.60 10.70 10.50 0 0 0
#50 04/03/2024
10.60
0
 356,100 10.60 10.70 10.60 0 0 0
#51 01/03/2024
10.60
0.20
 271,700 10.40 10.60 10.40 0 0 0
#52 29/02/2024
10.40
-0.20
 195,400 10.60 10.65 10.35 0 0 0
#53 28/02/2024
10.60
-0.10
 161,100 10.70 10.80 10.45 0 0 0
#54 27/02/2024
10.70
0.20
 567,800 10.50 10.85 10.40 0 0 0
#55 26/02/2024
10.50
0.20
 255,400 10.30 10.50 10.15 0 0 0
#56 23/02/2024
10.30
-0.20
 428,100 10.50 10.60 10.30 0 0 0
#57 22/02/2024
10.50
0.05
 192,200 10.45 10.50 10.35 0 0 0
#58 21/02/2024
10.45
-0.10
 209,400 10.55 10.55 10.35 0 0 0
#59 20/02/2024
10.55
-0.10
 233,100 10.65 10.65 10.45 0 0 0
#60 19/02/2024
10.65
0.10
 263,300 10.55 10.70 10.45 0 0 0
#61 16/02/2024
10.55
0.05
 168,600 10.50 10.55 10.40 0 0 0
#62 15/02/2024
10.50
0.25
 300,000 10.25 10.60 10.30 0 0 0
#63 07/02/2024
10.25
-0.15
 179,700 10.40 10.40 10.20 0 0 0
#64 06/02/2024
10.40
0.25
 194,200 10.15 10.40 10.15 0 0 0
#65 05/02/2024
10.15
-0.30
 401,800 10.45 10.45 10.15 0 0 0
#66 02/02/2024
10.45
0.05
 154,700 10.40 10.60 10.40 0 0 0
#67 01/02/2024
10.40
-0.10
 389,000 10.50 10.65 10.35 0 6,300 -0.1
#68 31/01/2024
10.50
-0.55
 1,058,800 11.05 11.05 10.50 0 0 0
#69 30/01/2024
11.05
0.15
 207,600 10.90 11.05 10.80 0 0 0
#70 29/01/2024
10.90
-0.25
 215,200 11.15 11.20 10.85 0 0 0
#71 26/01/2024
11.15
0.05
 250,000 11.10 11.20 11.10 0 0 0
#72 25/01/2024
11.10
0.05
 219,400 11.05 11.10 10.95 0 0 0
#73 24/01/2024
11.05
-0.15
 249,600 11.20 11.30 11 0 0 0
#74 23/01/2024
11.20
0
 311,800 11.20 11.40 11.05 0 0 0
#75 22/01/2024
11.20
0.50
 1,289,800 10.70 11.20 10.70 0 0 0
#76 19/01/2024
10.70
0.25
 389,300 10.45 10.70 10.45 0 0 0
#77 18/01/2024
10.45
0
 195,000 10.45 10.60 10.40 0 0 0
#78 17/01/2024
10.45
-0.25
 399,100 10.70 10.75 10.45 0 0 0
#79 16/01/2024
10.70
0.70
 293,600 10 10.70 10.05 0 0 0
#80 15/01/2024
10
-0.10
 160,900 10.10 10.30 10 0 0 0
#81 12/01/2024
10.10
-0.20
 393,000 10.30 10.35 10.10 0 0 0
#82 11/01/2024
10.30
-0.10
 285,000 10.40 10.50 10.25 0 0 0
#83 10/01/2024
10.40
0
 316,500 10.40 10.60 10.35 0 0 0
#84 09/01/2024
10.40
-0.20
 420,700 10.60 10.70 10.35 0 0 0
#85 08/01/2024
10.60
0
 535,900 10.60 10.75 10.50 0 0 0
#86 05/01/2024
10.60
0.15
 467,500 10.45 10.70 10.45 0 0 0
#87 04/01/2024
10.45
-0.25
 472,100 10.70 10.90 10.45 0 0 0
#88 03/01/2024
10.70
0.45
 838,600 10.25 10.80 10.25 0 0 0
#89 02/01/2024
10.25
0
 167,700 10.25 10.50 10.20 0 0 0
#90 29/12/2023
10.25
-0.05
 116,200 10.30 10.35 10.20 0 0 0
#91 28/12/2023
10.30
0
 225,000 10.30 10.40 10.25 0 0 0
#92 27/12/2023
10.30
0
 107,300 10.30 10.40 10.25 0 0 0
#93 26/12/2023
10.30
0.05
 195,400 10.25 10.50 10.25 0 0 0
#94 25/12/2023
10.25
0.15
 294,900 10.10 10.45 10.10 0 0 0
#95 22/12/2023
10.10
-0.10
 140,500 10.20 10.20 10.05 0 0 0
#96 21/12/2023
10.20
0.05
 177,600 10.15 10.20 10 0 0 0
#97 20/12/2023
10.15
-0.05
 142,200 10.20 10.25 10 0 0 0
#98 19/12/2023
10.20
0.15
 113,700 10.05 10.20 10 0 0 0
#99 18/12/2023
10.05
-0.10
 111,000 10.15 10.20 10.05 0 0 0
#100 15/12/2023
10.15
0
 136,300 10.15 10.30 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc