CTCP Đầu tư Thương mại SMC (smc)

13.85
0.80
(6.13%)
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
(2025-11-04) 		0.70 5.71% 7,011,600 167,900 2.1
12.25
13.65
13.05
2 tháng
(2025-10-06) 		-0.90 -6.50% 16,870,400 800 -0.1
10.50
13.85
13.05
3 tháng
(2025-09-05) 		0.45 3.60% 35,911,800 596,100 8.3
10.50
16.80
13.05
6 tháng
(2025-06-09) 		1.95 17.73% 65,904,600 385,300 5.7
10.20
16.80
13.05
12 tháng
(2024-12-09) 		6.11 89.33% 181,659,900 272,529 3.9
5.70
16.80
13.05
24 tháng
(2023-12-15) 		2.80 27.59% 421,690,100 895,869 11.1
5.70
20.20
13.05
36 tháng
(2022-12-20) 		2.20 20.47% 542,556,200 794,588 5.7
5.70
20.20
13.05
60 tháng
(2020-12-30) 		-2.07 -13.79% 782,351,150 -6,906,232 -250.5
5.70
45.01
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
13.85
 509,400 13.10 13.90 13.10 106,400 3,100 0
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
05/09/2025
12.50
 380,600 13 13 12.50 100 2,100 -0.0
04/09/2025
12.95
 614,800 12.60 13 12.40 17,700 0 0.2
03/09/2025
12.55
 444,000 12.60 13.25 12.30 0 8,400 -0.1
29/08/2025
12.60
 271,600 12.80 12.80 12.10 0 3,000 -0.0
28/08/2025
12.50
 430,600 12.85 12.85 12.30 0 0 0
27/08/2025
12.90
 521,100 12.40 12.90 12.40 2,800 13,000 -0.1
26/08/2025
12.30
 107,600 12 12.30 11.95 3,000 19,800 -0.2
25/08/2025
12
 138,200 11.80 12.35 11.80 0 3,700 -0.0
22/08/2025
11.80
 309,300 12.10 12.35 11.65 0 29,200 -0.4
21/08/2025
12.10
 311,100 12.10 12.45 11.85 32,300 36,800 -0.1
20/08/2025
12.10
 529,500 12.55 12.55 12.05 3,700 21,600 -0.2
19/08/2025
12.40
 395,200 12.55 12.65 12.40 14,400 48,000 -0.4
18/08/2025
12.55
 438,000 12.90 12.90 12.50 51,400 3,500 0.6
15/08/2025
12.65
 381,400 12.70 13 12.55 20,100 40,700 -0.3
14/08/2025
12.70
 436,200 12.70 12.95 12.60 4,900 22,500 -0.2
13/08/2025
12.70
 1,077,500 12.50 12.85 12.45 48,200 234,700 -2.3
12/08/2025
13
 544,600 12.80 13.40 12.80 40,700 26,900 0.2
11/08/2025
12.90
 888,200 12.85 13.30 12.80 1,500 89,300 -1.1
08/08/2025
13.25
 505,100 13.80 13.90 13.05 71,300 51,800 0.3
07/08/2025
13.40
 422,700 13.75 13.75 12.95 3,400 38,000 -0.5
06/08/2025
13.35
 850,900 12.60 13.35 12.55 114,900 0 1.5
05/08/2025
12.50
 754,300 12.95 13.30 12.10 35,100 21,100 0.2
04/08/2025
12.90
 235,500 12.40 13 12.40 36,800 8,900 0.4
01/08/2025
12.85
 367,900 13 13 12.50 8,400 43,400 -0.4
31/07/2025
13.20
 665,400 12.50 13.40 12.40 4,000 24,200 -0.3
30/07/2025
12.55
 500,600 12 12.60 12 29,900 22,400 0.1
29/07/2025
12.50
 885,900 13.75 13.75 12.50 15,700 16,600 -0.0
28/07/2025
13.40
 1,041,200 13.40 14.10 13.30 52,000 18,200 0.5
25/07/2025
13.30
 657,200 12.90 13.30 12.85 47,600 20,000 0.4
24/07/2025
12.85
 454,000 12.70 13.20 12.60 3,000 400 0.0
23/07/2025
12.85
 528,000 13 13.70 12.80 15,400 32,500 -0.2
22/07/2025
12.85
 266,200 12.70 13 12.40 25,200 0 0.3
21/07/2025
12.70
 318,300 13.45 13.45 12.70 5,000 3,500 0.0
18/07/2025
13.15
 415,300 13.05 13.30 12.70 14,200 17,300 -0.0
17/07/2025
13.15
 661,500 13.05 13.50 13.05 31,800 100 0.4
16/07/2025
13.35
 1,042,300 14.10 14.10 13.05 1,600 30,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |