CTCP Đầu tư Thương mại SMC (smc)

8.22
0.01
(0.12%)
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
(2024-08-21) 		-3.13 -27.58% 21,212,100 -91,100 -1.2
8.21
11.35
8.22
2 tháng
(2024-07-22) 		-7.78 -48.62% 64,291,800 339,900 3.2
8.21
16
8.22
3 tháng
(2024-06-24) 		-9.53 -53.69% 111,627,400 467,236 5.3
8.21
20.20
8.22
6 tháng
(2024-03-25) 		-3.48 -29.74% 176,516,400 340,878 3.4
8.21
20.20
8.22
12 tháng
(2023-09-26) 		-2.83 -25.61% 224,975,500 334,578 3.3
8.21
20.20
8.22
24 tháng
(2022-10-03) 		-7.38 -47.31% 341,966,000 232,266 -2.1
7.07
20.20
8.22
36 tháng
(2021-10-06) 		-34.69 -80.84% 426,115,100 -763,933 -43.9
7.07
45.01
8.22
60 tháng
(2019-10-17) 		-0.42 -4.86% 587,712,820 -7,691,673 -264.3
7.07
45.01
8.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2016
6.13
 45,560 6.36 6.36 6.13 0 0 0
16/09/2016
6.36
 26,100 6.34 6.41 6.30 800 0 0.0
15/09/2016
6.34
 33,410 6.38 6.38 6.26 0 1,000 -0.0
14/09/2016: Cổ tức tiền mặt tỉ lệ: 5%
14/09/2016
6.38
 35,150 6.26 6.47 6.30 0 0 0
13/09/2016
6.26
 170,050 6.18 6.38 6.14 0 0 0
12/09/2016
6.18
 103,990 5.97 6.22 5.97 0 0 0
09/09/2016
5.97
 21,480 5.97 6.06 5.93 0 0 0
08/09/2016
5.97
 77,430 5.81 6.01 5.69 44,080 0 0.6
07/09/2016
5.81
 24,210 5.81 5.89 5.69 2,000 0 0.0
06/09/2016
5.81
 72,810 6.06 6.06 5.77 0 0 0
05/09/2016
6.06
 55,910 6.06 6.18 5.93 0 0 0
01/09/2016
6.06
 16,900 5.93 6.06 5.89 0 0 0
31/08/2016
5.93
 126,030 5.85 6.01 5.77 0 0 0
30/08/2016
5.85
 44,820 5.93 6.01 5.77 0 5,000 -0.1
29/08/2016
5.93
 98,750 6.26 6.26 5.93 0 50 -0.0
26/08/2016
6.26
 24,570 6.30 6.30 6.18 0 0 0
25/08/2016
6.30
 147,620 6.10 6.30 6.10 5,000 0 0.1
24/08/2016
6.10
 100,650 5.85 6.14 5.77 0 0 0
23/08/2016
5.85
 39,930 5.89 5.89 5.81 16,810 1,000 0.2
22/08/2016
5.89
 80,660 6.01 6.06 5.85 28,830 0 0.4
19/08/2016
6.01
 28,700 6.10 6.10 5.93 0 0 0
18/08/2016
6.10
 226,290 5.73 6.10 5.93 1,050 0 0.0
17/08/2016
5.73
 91,540 5.69 5.85 5.65 43,680 1,700 0.6
16/08/2016
5.69
 24,690 5.73 5.81 5.69 0 0 0
15/08/2016
5.73
 20,300 5.73 5.77 5.65 0 0 0
12/08/2016
5.73
 101,610 5.77 5.89 5.69 0 0 0
11/08/2016
5.77
 78,170 5.73 5.81 5.61 1,820 1,200 0.0
10/08/2016
5.73
 66,080 5.69 5.89 5.69 1,000 0 0.0
09/08/2016
5.69
 89,800 5.53 5.77 5.57 30,960 0 0.4
08/08/2016
5.53
 72,210 5.24 5.61 5.36 1,200 240 0.0
05/08/2016
5.24
 26,830 5.24 5.28 5.20 0 0 0
04/08/2016
5.24
 39,650 5.20 5.36 5.20 0 0 0
03/08/2016
5.20
 30,270 5.20 5.20 5.12 0 0 0
02/08/2016
5.20
 46,840 5.28 5.28 5.12 0 0 0
01/08/2016
5.28
 66,790 5.24 5.41 5.20 0 0 0
29/07/2016
5.24
 82,420 5.49 5.53 5.24 0 1,000 -0.0
28/07/2016
5.49
 34,480 5.49 5.57 5.45 0 0 0
27/07/2016
5.49
 57,640 5.53 5.61 5.49 0 0 0
26/07/2016
5.53
 72,810 5.57 5.65 5.41 0 0 0
25/07/2016
5.57
 135,020 5.49 5.69 5.45 1,000 0 0.0
22/07/2016
5.49
 528,710 5.89 5.89 5.49 0 1,000 -0.0
21/07/2016
5.89
 321,250 6.30 6.30 5.89 0 0 0
20/07/2016
6.30
 261,040 6.71 6.71 6.30 0 0 0
19/07/2016
6.71
 97,580 6.79 6.99 6.71 1,100 0 0.0
18/07/2016
6.79
 275,310 6.67 6.91 6.58 45,140 500 0.7
15/07/2016
6.67
 901,120 6.34 6.75 6.50 0 0 0
14/07/2016
6.34
 50,680 6.50 6.50 6.26 0 0 0
13/07/2016
6.50
 146,510 6.30 6.71 6.22 0 0 0
12/07/2016
6.30
 116,520 6.30 6.34 6.01 0 0 0
11/07/2016
6.30
 145,350 6.46 6.46 6.06 0 0 0
08/07/2016
6.46
 127,070 6.46 6.54 6.26 0 5,700 -0.1
07/07/2016
6.46
 215,440 6.54 6.67 6.42 0 1,000 -0.0
06/07/2016
6.54
 267,350 6.62 6.67 6.18 0 0 0
05/07/2016
6.62
 342,160 6.34 6.75 6.42 3,700 5,000 -0.0
04/07/2016
6.34
 261,610 5.93 6.34 6.30 3,000 0 0.0
01/07/2016
5.93
 538,860 5.57 5.93 5.49 0 0 0
30/06/2016
5.57
 80,550 5.65 5.69 5.28 0 0 0
29/06/2016
5.65
 113,620 5.65 5.69 5.57 0 0 0
28/06/2016
5.65
 73,100 5.57 5.69 5.57 0 0 0
27/06/2016
5.57
 204,590 5.57 5.69 5.28 0 2,200 -0.0
24/06/2016
5.57
 502,800 5.77 5.85 5.41 0 0 0
23/06/2016
5.77
 91,250 5.85 5.89 5.69 0 0 0
22/06/2016
5.85
 140,670 5.69 5.85 5.53 0 0 0
21/06/2016
5.69
 313,670 5.32 5.69 5.49 1,000 34,370 -0.5
20/06/2016
5.32
 373,420 5.00 5.32 5.00 0 100,000 -1.3
17/06/2016
5.00
 159,420 5.24 5.24 5.00 0 0 0
16/06/2016
5.24
 154,410 5.12 5.28 4.88 0 10,000 -0.1
15/06/2016
5.12
 270,810 4.80 5.12 4.92 1,200 132,280 -1.7
14/06/2016
4.80
 450,120 4.51 4.80 4.67 0 200,000 -2.4
13/06/2016
4.51
 224,150 4.23 4.51 4.23 0 0 0
10/06/2016
4.23
 53,780 4.23 4.27 4.19 0 0 0
09/06/2016
4.23
 38,590 4.23 4.31 4.19 0 0 0
08/06/2016
4.23
 26,980 4.15 4.27 4.19 0 0 0
07/06/2016
4.15
 22,140 4.27 4.27 4.15 0 0 0
06/06/2016
4.27
 29,830 4.31 4.31 4.19 0 0 0
03/06/2016
4.31
 28,600 4.31 4.35 4.27 0 0 0
02/06/2016
4.31
 18,500 4.35 4.39 4.31 0 990 -0.0
01/06/2016
4.35
 40,450 4.35 4.39 4.31 0 0 0
31/05/2016
4.35
 5,350 4.27 4.35 4.31 0 0 0
30/05/2016
4.27
 29,310 4.35 4.35 4.27 100 0 0.0
27/05/2016
4.35
 10,870 4.39 4.43 4.35 0 0 0
26/05/2016
4.39
 25,310 4.47 4.47 4.35 0 0 0
25/05/2016
4.47
 30,090 4.47 4.51 4.43 0 0 0
24/05/2016
4.47
 109,260 4.39 4.55 4.39 0 0 0
23/05/2016
4.39
 33,390 4.23 4.39 4.19 0 0 0
20/05/2016
4.23
 26,860 4.35 4.39 4.23 0 8,000 -0.1
19/05/2016
4.35
 4,620 4.35 4.39 4.27 0 310 -0.0
18/05/2016
4.35
 27,190 4.43 4.43 4.27 0 8,100 -0.1
17/05/2016
4.43
 8,050 4.31 4.43 4.35 0 0 0
16/05/2016
4.31
 44,670 4.51 4.51 4.31 0 0 0
13/05/2016
4.51
 14,310 4.51 4.55 4.43 0 0 0
12/05/2016
4.51
 39,290 4.43 4.63 4.43 0 0 0
11/05/2016
4.43
 60,040 4.35 4.51 4.31 0 2,490 -0.0
10/05/2016
4.35
 23,580 4.51 4.51 4.35 0 0 0
09/05/2016
4.51
 13,710 4.51 4.51 4.43 0 0 0
06/05/2016
4.51
 89,840 4.55 4.59 4.35 0 0 0
05/05/2016
4.55
 125,550 4.27 4.55 4.35 0 50,000 -0.6
04/05/2016
4.27
 24,060 4.19 4.47 4.10 0 0 0
29/04/2016
4.19
 16,320 4.27 4.39 4.06 0 0 0
28/04/2016
4.27
 89,210 4.55 4.55 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |