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)
27/04/2016
4.55
 5,420 4.55 4.59 4.55 0 0 0
26/04/2016
4.55
 14,170 4.55 4.67 4.43 0 0 0
25/04/2016
4.55
 343,240 4.27 4.55 4.51 0 175,000 -2.0
22/04/2016
4.27
 9,100 4.27 4.27 4.23 0 0 0
21/04/2016
4.27
 5,000 4.27 4.27 4.27 0 0 0
20/04/2016
4.27
 8,780 4.23 4.27 4.06 0 5,280 -0.1
19/04/2016
4.23
 15,500 4.15 4.23 4.10 0 0 0
15/04/2016
4.15
 4,760 4.10 4.15 4.10 0 0 0
14/04/2016
4.10
 9,040 4.06 4.15 3.78 0 0 0
13/04/2016
4.06
 9,430 3.86 4.06 3.82 0 0 0
12/04/2016
3.86
 31,570 4.02 4.27 3.86 0 18,000 -0.2
11/04/2016
4.02
 25,000 3.86 4.06 3.86 0 1,100 -0.0
08/04/2016
3.86
 11,000 3.86 3.86 3.86 0 3,000 -0.0
07/04/2016
3.86
 23,830 3.86 3.86 3.82 0 0 0
06/04/2016
3.86
 12,000 3.82 3.86 3.82 0 0 0
05/04/2016
3.82
 11,200 3.66 3.82 3.45 0 0 0
04/04/2016
3.66
 2,060 3.90 3.90 3.66 0 0 0
01/04/2016
3.90
 6,000 3.90 3.90 3.90 0 0 0
31/03/2016
3.90
 15,100 3.94 3.94 3.90 0 0 0
30/03/2016
3.94
 5,110 3.86 4.02 3.94 0 0 0
29/03/2016
3.86
 17,350 3.86 3.90 3.82 0 0 0
28/03/2016
3.86
 20,640 3.82 3.86 3.82 0 0 0
25/03/2016
3.82
 13,230 3.74 3.86 3.78 0 0 0
24/03/2016
3.74
 19,360 3.74 3.78 3.74 0 0 0
23/03/2016
3.74
 10,080 3.54 3.74 3.54 0 0 0
22/03/2016
3.54
 11,670 3.50 3.54 3.50 0 0 0
21/03/2016
3.50
 7,180 3.54 3.54 3.50 0 0 0
18/03/2016
3.54
 13,540 3.50 3.54 3.29 0 0 0
17/03/2016
3.50
 9,080 3.50 3.54 3.29 0 0 0
16/03/2016
3.50
 5,130 3.45 3.50 3.29 0 0 0
15/03/2016
3.45
 8,730 3.41 3.58 3.41 0 0 0
14/03/2016
3.41
 24,440 3.33 3.41 3.25 0 0 0
11/03/2016
3.33
 8,890 3.21 3.33 3.25 0 0 0
10/03/2016
3.21
 4,100 3.21 3.25 3.21 0 0 0
09/03/2016
3.21
 6,690 3.09 3.21 3.13 0 0 0
08/03/2016
3.09
 18,140 3.01 3.13 3.05 0 0 0
07/03/2016
3.01
 14,760 2.97 3.05 2.97 0 0 0
04/03/2016
2.97
 5,440 2.97 2.97 2.97 0 0 0
03/03/2016
2.97
 12,300 2.93 2.97 2.93 0 0 0
02/03/2016
2.93
 3,740 2.93 2.93 2.84 0 0 0
01/03/2016
2.93
 2,300 2.93 2.93 2.84 0 0 0
29/02/2016
2.93
 6,010 2.97 2.97 2.93 0 0 0
26/02/2016
2.97
 5,910 2.93 3.09 2.84 0 0 0
25/02/2016
2.93
 4,050 2.93 2.93 2.93 0 0 0
24/02/2016
2.93
 2,230 2.76 2.93 2.93 0 0 0
23/02/2016
2.76
 3,020 2.93 2.93 2.76 0 0 0
22/02/2016
2.93
 4,870 2.89 2.93 2.84 0 2,000 -0.0
19/02/2016
2.89
 3,010 2.93 2.93 2.84 0 0 0
18/02/2016
2.93
 4,230 2.93 3.13 2.72 0 0 0
17/02/2016
2.93
 0 2.93 2.93 2.93 0 0 0
16/02/2016
2.93
 1,050 2.97 2.97 2.93 0 0 0
15/02/2016
2.97
 0 2.97 2.97 2.97 0 0 0
05/02/2016
2.97
 8,330 2.89 2.97 2.93 4,000 300 0.0
04/02/2016
2.89
 4,000 2.89 2.93 2.89 0 0 0
03/02/2016
2.89
 3,000 2.93 2.93 2.89 0 0 0
02/02/2016
2.93
 5,000 2.93 2.93 2.89 0 0 0
01/02/2016
2.93
 3,000 2.93 2.93 2.93 0 0 0
29/01/2016
2.93
 5,000 2.84 2.93 2.89 0 0 0
28/01/2016
2.84
 3,300 2.84 2.89 2.84 10 0 0
27/01/2016
2.84
 3,000 2.76 2.84 2.84 0 0 0
26/01/2016
2.76
 5,000 2.93 2.93 2.76 0 0 0
25/01/2016
2.93
 3,100 2.84 2.93 2.89 0 0 0
22/01/2016
2.84
 9,050 2.89 2.89 2.84 0 0 0
21/01/2016
2.89
 3,000 2.89 2.89 2.89 0 0 0
20/01/2016
2.89
 4,000 2.89 2.89 2.89 0 0 0
19/01/2016
2.89
 2,000 2.89 2.89 2.84 0 0 0
18/01/2016
2.89
 2,070 2.72 2.89 2.76 0 0 0
15/01/2016
2.72
 10 2.93 2.93 2.72 0 0 0
14/01/2016
2.93
 2,000 2.89 2.93 2.93 0 0 0
13/01/2016
2.89
 30 2.93 2.93 2.89 0 0 0
12/01/2016
2.93
 0 2.93 2.93 2.93 0 0 0
11/01/2016
2.93
 0 2.93 2.93 2.93 0 0 0
08/01/2016
2.93
 1,000 2.97 2.97 2.93 0 0 0
07/01/2016
2.97
 2,160 2.97 2.97 2.80 0 0 0
06/01/2016
2.97
 4,000 2.97 2.97 2.97 0 0 0
05/01/2016
2.97
 9,150 2.97 2.97 2.84 0 0 0
04/01/2016
2.97
 2,060 2.93 2.97 2.97 0 0 0
31/12/2015
2.93
 2,010 2.89 2.93 2.89 0 0 0
30/12/2015
2.89
 2,820 2.89 2.89 2.89 0 0 0
29/12/2015
2.89
 1,320 2.84 2.89 2.84 0 0 0
28/12/2015
2.84
 3,000 2.84 2.84 2.80 0 0 0
25/12/2015
2.84
 4,000 2.84 2.84 2.84 0 0 0
24/12/2015
2.84
 3,000 2.84 2.84 2.84 0 0 0
23/12/2015
2.84
 2,300 2.84 2.84 2.84 0 0 0
22/12/2015
2.84
 1,000 2.84 2.84 2.80 0 0 0
21/12/2015
2.84
 3,000 2.80 2.84 2.84 0 0 0
18/12/2015
2.80
 1,000 2.80 2.80 2.80 0 0 0
17/12/2015
2.80
 9,090 2.76 2.80 2.64 0 0 0
16/12/2015
2.76
 0 2.76 2.76 2.76 0 0 0
15/12/2015
2.76
 8,000 2.76 2.76 2.68 0 0 0
14/12/2015
2.76
 2,000 2.76 2.76 2.76 0 0 0
11/12/2015
2.76
 2,000 2.76 2.76 2.76 0 0 0
10/12/2015
2.76
 6,770 2.76 2.76 2.64 0 0 0
09/12/2015
2.76
 9,000 2.76 2.76 2.68 0 2,640 -0.0
08/12/2015
2.76
 1,620 2.76 2.76 2.64 0 0 0
07/12/2015
2.76
 1,000 2.76 2.76 2.76 0 0 0
04/12/2015
2.76
 3,530 2.76 2.76 2.68 0 0 0
03/12/2015
2.76
 2,000 2.76 2.76 2.76 0 0 0
02/12/2015
2.76
 15,040 2.76 2.76 2.68 0 500 -0.0
01/12/2015
2.76
 6,000 2.72 2.76 2.72 0 1,970 -0.0

Chính sách bảo mật | Điều khoản sử dụng |