CTCP Đầu tư Thương mại SMC (smc)

7.09
0.40
(5.98%)
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
(2024-10-15) 		0.18 2.73% 15,138,200 -124,340 -0.9
6.15
7.61
6.78
2 tháng
(2024-09-16) 		-2.15 -24.08% 33,962,500 26,060 0.2
6.15
8.93
6.78
3 tháng
(2024-08-16) 		-3.62 -34.81% 54,567,500 12,460 -0.0
6.15
11.35
6.78
6 tháng
(2024-05-20) 		-6.97 -50.69% 166,142,900 318,158 3.2
6.15
20.20
6.78
12 tháng
(2023-11-20) 		-3.62 -34.81% 241,936,600 311,838 3.1
6.15
20.20
6.78
24 tháng
(2022-11-25) 		-1.72 -20.24% 362,186,100 209,526 -2.3
6.15
20.20
6.78
36 tháng
(2021-11-30) 		-33.33 -83.10% 421,422,000 -480,473 -29.0
6.15
40.11
6.78
60 tháng
(2019-12-11) 		-1.02 -13.05% 615,897,420 -7,719,333 -264.5
6.15
45.01
6.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
26.05
 250,200 25.05 26.05 24.77 12,300 63,500 -1.6
08/04/2021
25.05
 203,900 25.05 25.17 24.41 7,100 45,500 -1.2
07/04/2021
25.05
 455,600 23.97 25.09 23.89 4,400 82,500 -2.4
06/04/2021
23.97
 261,100 23.85 24.37 23.85 8,900 3,200 0.2
05/04/2021
23.85
 242,100 23.89 24.29 23.65 6,000 4,900 0.0
02/04/2021
23.89
 235,200 24.13 24.21 23.81 1,500 12,100 -0.3
01/04/2021
24.13
 319,200 24.13 24.49 23.17 5,000 157,800 -4.6
31/03/2021
24.13
 530,300 23.57 24.41 23.37 15,700 0 0.5
30/03/2021
23.57
 418,900 23.29 23.97 22.93 5,700 1,400 0.1
29/03/2021
23.29
 202,800 23.57 23.57 23.09 3,900 7,600 -0.1
26/03/2021
23.57
 675,100 22.77 23.57 21.21 4,400 12,400 -0.2
25/03/2021
22.77
 485,700 23.41 23.41 22.45 0 31,500 -0.9
24/03/2021
23.41
 395,200 24.01 24.29 23.29 600 400 0.0
23/03/2021
24.01
 688,700 23.69 24.37 23.69 1,300 45,500 -1.3
22/03/2021
23.69
 872,200 22.17 23.69 22.77 19,700 4,400 0.4
19/03/2021
22.17
 316,700 21.97 22.41 21.77 0 132,100 -3.6
18/03/2021
21.97
 288,900 21.69 22.37 21.81 0 102,300 -2.8
17/03/2021
21.69
 306,900 21.69 21.97 21.61 300 108,900 -3.0
16/03/2021
21.69
 399,900 21.97 22.29 21.57 0 153,400 -4.2
15/03/2021
21.97
 277,000 22.37 22.37 21.93 3,500 20,000 -0.5
12/03/2021
22.37
 210,000 22.61 22.65 22.17 0 2,400 -0.1
11/03/2021
22.61
 465,400 22.05 23.01 21.69 29,600 0 0.8
10/03/2021
22.05
 302,200 22.61 22.61 21.73 18,000 1,400 0.5
09/03/2021
22.61
 515,400 22.53 23.17 21.01 68,500 15,700 1.5
08/03/2021
22.53
 765,200 21.21 22.57 21.21 63,500 3,100 1.6
05/03/2021
21.21
 287,500 20.85 21.41 20.05 38,200 12,100 0.7
04/03/2021
20.85
 353,100 21.49 21.73 20.05 0 6,100 -0.2
03/03/2021
21.49
 425,100 21.33 21.73 21.09 13,600 38,300 -0.7
02/03/2021
21.33
 515,600 20.53 21.65 20.13 39,900 10,400 0.8
01/03/2021
20.53
 336,200 20.49 21.09 20.37 4,000 13,400 -0.2
26/02/2021
20.49
 595,300 19.65 21.01 19.34 6,500 1,700 0.1
25/02/2021
19.65
 683,600 18.38 19.65 18.38 12,000 19,600 -0.2
24/02/2021
18.38
 286,700 18.38 18.98 18.14 1,500 2,000 -0.0
23/02/2021
18.38
 172,300 18.34 18.58 18.06 4,200 700 0.1
22/02/2021
18.34
 268,100 18.70 18.70 18.22 0 6,100 -0.1
19/02/2021
18.70
 301,800 18.34 19.10 17.90 0 3,100 -0.1
18/02/2021
18.34
 167,400 18.34 18.46 17.86 2,400 0 0.1
17/02/2021
18.34
 386,200 17.34 18.50 17.34 15,200 600 0.3
09/02/2021
17.34
 305,900 16.74 17.34 16.26 10,900 1,900 0.2
08/02/2021
16.74
 226,500 17.42 17.54 16.30 7,000 6,300 0.0
05/02/2021
17.42
 185,900 16.70 17.74 16.86 2,000 9,800 -0.2
04/02/2021
16.70
 320,800 15.62 16.70 16.14 5,700 16,100 -0.2
03/02/2021
15.62
 565,000 14.98 15.66 14.86 0 453,200 -8.7
02/02/2021
14.98
 283,900 15.06 15.18 14.38 11,600 130,000 -2.2
01/02/2021
15.06
 284,200 16.18 16.18 15.06 9,600 1,000 0.2
29/01/2021
16.18
 422,900 16.14 16.54 15.02 37,900 100 0.7
28/01/2021
16.14
 299,900 17.34 17.34 16.14 8,100 0 0.2
27/01/2021
17.34
 421,300 18.18 18.46 17.02 11,100 80,700 -1.5
26/01/2021
18.18
 294,300 18.94 18.94 18.14 10,100 2,700 0.2
25/01/2021
18.94
 568,100 19.10 19.49 18.54 12,300 251,700 -5.6
22/01/2021
19.10
 597,000 19.97 19.97 18.90 10,700 77,000 -1.6
21/01/2021
19.97
 469,300 19.10 20.37 19.26 5,400 1,000 0.1
20/01/2021
19.10
 374,800 18.22 19.10 17.58 3,300 14,600 -0.3
19/01/2021
18.22
 558,800 18.18 19.41 17.10 8,700 9,500 -0.0
18/01/2021
18.18
 433,300 17.02 18.18 16.58 3,500 2,700 0.0
15/01/2021
17.02
 261,000 15.94 17.02 15.98 3,400 0 0.1
14/01/2021
15.94
 113,100 15.58 16.10 15.62 4,700 800 0.1
13/01/2021
15.58
 126,200 16.14 16.14 15.58 3,700 0 0.1
12/01/2021
16.14
 194,000 15.70 16.14 15.74 12,900 6,200 0.1
11/01/2021
15.70
 143,300 15.18 15.74 15.18 10,700 0 0.2
08/01/2021
15.18
 243,000 15.66 15.74 15.18 300 102,000 -2.0
07/01/2021
15.66
 185,100 15.90 15.90 15.42 4,200 1,400 0.1
06/01/2021
15.90
 264,200 16.06 16.26 15.50 600 47,300 -0.9
05/01/2021
16.06
 119,200 16.06 16.30 15.66 16,000 13,200 0.1
04/01/2021
16.06
 186,300 15.58 16.30 15.50 3,600 1,800 0.0
31/12/2020
15.58
 164,020 15.02 15.58 14.94 18,770 80 0.4
30/12/2020
15.02
 166,030 15.02 15.18 14.62 10,690 86,370 -1.4
29/12/2020
15.02
 414,770 15.42 15.82 15.02 9,760 234,510 -4.3
28/12/2020
15.42
 331,380 15.02 16.06 14.86 3,170 54,640 -1.0
25/12/2020
15.02
 228,900 14.14 15.10 14.14 6,460 0 0.1
24/12/2020
14.14
 171,550 14.38 14.70 13.58 2,430 4,130 -0.0
23/12/2020
14.38
 386,180 14.94 15.38 14.30 2,090 188,980 -3.5
22/12/2020
14.94
 154,970 14.86 15.02 14.50 810 880 -0.0
21/12/2020
14.86
 233,360 14.54 15.26 14.26 5,010 1,960 0.1
18/12/2020
14.54
 269,320 13.86 14.62 13.98 10,510 0 0.2
17/12/2020
13.86
 565,710 13.10 13.98 13.02 10,440 10,210 0.0
16/12/2020
13.10
 316,510 12.38 13.10 12.46 12,280 41,620 -0.5
15/12/2020
12.38
 240,280 12.38 12.62 12.22 5,950 5,500 0.0
14/12/2020
12.38
 167,880 11.90 12.62 12.14 5,130 2,670 0.0
11/12/2020
11.90
 152,910 11.86 12.06 11.78 1,980 1,670 0.0
10/12/2020
11.86
 118,040 12.18 12.18 11.86 1,960 0 0.0
09/12/2020
12.18
 298,840 12.18 12.38 11.98 11,990 0 0.2
08/12/2020
12.18
 89,980 12.34 12.42 12.10 7,420 0 0.1
07/12/2020
12.34
 309,490 11.78 12.42 11.78 10,300 0 0.2
04/12/2020
11.78
 196,980 11.90 12.22 11.66 0 150 -0.0
03/12/2020
11.90
 368,660 11.47 12.22 11.39 0 0 0
02/12/2020
11.47
 186,710 11.51 11.55 11.23 0 0 0
01/12/2020
11.51
 119,860 11.59 11.59 11.19 0 0 0
30/11/2020
11.59
 210,050 11.74 11.86 11.39 0 11,770 -0.2
27/11/2020
11.74
 199,690 11.66 11.86 11.51 0 0 0
26/11/2020
11.66
 238,720 11.55 11.66 11.19 0 0 0
25/11/2020
11.55
 131,300 11.82 11.90 11.51 0 12,380 -0.2
24/11/2020
11.82
 262,580 11.74 12.14 11.59 40,000 0 0.6
23/11/2020
11.74
 244,060 11.74 11.98 11.43 0 0 0
20/11/2020
11.74
 239,140 12.26 12.26 11.51 0 0 0
19/11/2020
12.26
 281,550 12.30 12.62 11.59 0 0 0
18/11/2020
12.30
 510,370 11.51 12.30 11.90 20,000 0 0.3
17/11/2020
11.51
 559,520 10.79 11.51 10.67 0 550 -0.0
16/11/2020
10.79
 194,590 10.79 11.03 10.59 30 2,000 -0.0
13/11/2020
10.79
 242,610 10.87 11.15 10.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |