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
(2024-10-16) 		0.78 12.36% 15,132,400 28,100 0.2
6.15
7.61
7.09
2 tháng
(2024-09-16) 		-1.84 -20.60% 35,162,000 41,900 0.2
6.15
8.93
7.09
3 tháng
(2024-08-19) 		-3.66 -34.05% 54,295,100 50,200 0.2
6.15
11.35
7.09
6 tháng
(2024-05-20) 		-6.66 -48.44% 167,342,400 669,300 7.5
6.15
20.20
7.09
12 tháng
(2023-11-21) 		-3.36 -32.15% 242,935,100 663,000 7.5
6.15
20.20
7.09
24 tháng
(2022-11-28) 		-2 -22% 363,263,500 560,688 2.0
6.15
20.20
7.09
36 tháng
(2021-12-01) 		-31.92 -81.82% 421,875,400 -57,111 -21.1
6.15
39.01
7.09
60 tháng
(2019-12-12) 		-0.71 -9.07% 617,093,900 -7,368,171 -260.2
6.15
45.01
7.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
12.85
 668,000 12.10 12.85 12 0 0 0
05/09/2023
12.10
 414,300 11.95 12.15 11.95 0 0 0
31/08/2023
11.95
 427,500 11.80 12.15 11.85 0 6,000 -0.1
30/08/2023
11.80
 331,300 11.75 11.90 11.60 0 0 0
29/08/2023
11.75
 464,600 11.65 12.10 11.70 0 0 0
28/08/2023
11.65
 383,000 11.40 11.80 11.40 0 300 -0.0
25/08/2023
11.40
 203,500 11.50 11.55 11.30 0 0 0
24/08/2023
11.50
 465,200 11.30 11.65 11.25 0 0 0
23/08/2023
11.30
 256,900 11.40 11.70 11.30 0 0 0
22/08/2023
11.40
 564,200 11.55 11.65 11 0 0 0
21/08/2023
11.55
 677,000 12.10 12.10 11.30 0 0 0
18/08/2023
12.10
 1,415,000 13 13.15 12.10 0 0 0
17/08/2023
13
 869,000 13.15 13.30 13 0 0 0
16/08/2023
13.15
 509,300 13.40 13.40 13.10 0 0 0
15/08/2023
13.40
 496,400 13.45 13.55 13.25 0 0 0
14/08/2023
13.45
 816,700 13.30 13.60 13.30 0 0 0
11/08/2023
13.30
 992,100 13.25 13.40 12.80 0 0 0
10/08/2023
13.25
 649,800 13.55 13.55 13.20 0 0 0
09/08/2023
13.55
 1,075,900 13.20 13.55 13.10 0 8,200 -0.1
08/08/2023
13.20
 893,900 13.15 13.40 13.15 0 0 0
07/08/2023
13.15
 728,600 13.20 13.30 13.10 0 0 0
04/08/2023
13.20
 860,900 13.15 13.25 13 0 0 0
03/08/2023
13.15
 842,900 13.35 13.40 13 0 0 0
02/08/2023
13.35
 704,300 13 13.40 13 0 0 0
01/08/2023
13
 2,695,700 13.55 13.55 12.95 0 26,500 -0.3
31/07/2023
13.55
 1,897,900 14.55 14.55 13.55 0 0 0
28/07/2023
14.55
 816,100 14.55 14.90 14.55 0 0 0
27/07/2023
14.55
 953,800 14.80 14.90 14.40 0 34,000 -0.5
26/07/2023
14.80
 950,200 14.50 15 14.50 0 0 0
25/07/2023
14.50
 741,300 14.40 14.65 14.35 0 700 -0.0
24/07/2023
14.40
 941,900 14.70 14.80 14.40 0 0 0
21/07/2023
14.70
 803,600 14.50 14.80 14.40 0 0 0
20/07/2023
14.50
 895,200 14.10 14.50 13.95 0 0 0
19/07/2023
14.10
 636,600 14.20 14.30 14 0 0 0
18/07/2023
14.20
 689,300 14.65 14.65 14.20 0 0 0
17/07/2023
14.65
 567,500 14.75 14.85 14.60 0 0 0
14/07/2023
14.75
 1,059,300 14.40 14.90 14.40 0 0 0
13/07/2023
14.40
 596,400 14.35 14.60 14.35 0 0 0
12/07/2023
14.35
 840,800 14.10 14.40 13.80 0 0 0
11/07/2023
14.10
 943,500 14.40 14.50 14.05 0 0 0
10/07/2023
14.40
 1,413,800 13.85 14.40 13.90 0 0 0
07/07/2023
13.85
 707,700 13.40 13.85 13.05 0 0 0
06/07/2023
13.40
 500,600 13.65 13.65 13 0 0 0
05/07/2023
13.65
 1,210,100 13.45 14 13.55 0 0 0
04/07/2023
13.45
 274,300 13.20 13.45 13.10 0 0 0
03/07/2023
13.20
 332,600 13.05 13.50 13 0 0 0
30/06/2023
13.05
 512,100 13.25 13.35 12.95 0 0 0
29/06/2023
13.25
 726,700 13.95 13.95 13.05 0 0 0
28/06/2023
13.95
 605,000 13.95 14.30 13.80 0 0 0
27/06/2023
13.95
 483,200 13.55 13.95 13.55 0 0 0
26/06/2023
13.55
 904,900 13.95 14 13.20 0 0 0
23/06/2023
13.95
 1,235,600 13.80 14.45 13.80 0 0 0
22/06/2023
13.80
 840,200 13.80 14 13.55 0 0 0
21/06/2023
13.80
 808,200 13.35 13.80 13.25 0 0 0
20/06/2023
13.35
 594,700 13 13.35 12.95 0 0 0
19/06/2023
13
 733,900 13.55 13.60 12.90 0 0 0
16/06/2023
13.55
 684,800 13.85 14 13.55 0 0 0
15/06/2023
13.85
 809,800 13.90 14 13.40 0 0 0
14/06/2023
13.90
 1,119,200 14 14.45 13.90 0 0 0
13/06/2023
14
 1,476,800 13.10 14 13.15 0 0 0
12/06/2023
13.10
 439,900 13.10 13.40 12.80 0 0 0
09/06/2023
13.10
 670,600 13.05 13.20 12.95 0 0 0
08/06/2023
13.05
 754,900 13.50 13.65 13.05 0 0 0
07/06/2023
13.50
 904,400 13.10 13.70 13.35 0 0 0
06/06/2023
13.10
 648,500 13.05 13.20 12.85 0 0 0
05/06/2023
13.05
 669,100 13.05 13.40 13 0 0 0
02/06/2023
13.05
 1,022,600 12.85 13.40 12.60 0 0 0
01/06/2023
12.85
 1,094,600 13.35 13.35 12.80 0 0 0
31/05/2023
13.35
 444,700 13.35 13.60 13.20 0 0 0
30/05/2023
13.35
 460,100 13.45 13.60 13.20 0 0 0
29/05/2023
13.45
 829,400 13.15 13.70 12.95 0 0 0
26/05/2023
13.15
 1,051,800 12.55 13.25 12.45 0 0 0
25/05/2023
12.55
 558,800 12.30 12.60 12.20 0 0 0
24/05/2023
12.30
 584,200 12.45 12.85 12.30 0 0 0
23/05/2023
12.45
 749,700 12.65 12.95 12.40 0 0 0
22/05/2023
12.65
 694,200 12.15 12.80 12.10 0 0 0
19/05/2023
12.15
 816,000 12.20 12.55 11.50 0 0 0
18/05/2023
12.20
 499,600 12 12.20 11.85 0 0 0
17/05/2023
12
 837,800 12.40 12.55 11.85 0 0 0
16/05/2023
12.40
 847,300 12 12.80 11.90 0 0 0
15/05/2023
12
 1,399,900 12 12.75 11.90 0 0 0
12/05/2023
12
 986,800 11.25 12 11.40 0 0 0
11/05/2023
11.25
 1,023,900 10.55 11.25 10.55 0 0 0
10/05/2023
10.55
 436,000 10.50 10.70 10.40 0 0 0
09/05/2023
10.50
 800,000 10.50 10.90 10.45 0 0 0
08/05/2023
10.50
 488,300 10.35 10.60 10.45 0 0 0
05/05/2023
10.35
 372,400 10.10 10.40 10 0 0 0
04/05/2023
10.10
 315,900 10.40 10.45 10.10 0 0 0
28/04/2023
10.40
 352,900 10.40 10.50 10.10 0 0 0
27/04/2023
10.40
 766,400 10.35 10.60 10.30 0 0 0
26/04/2023
10.35
 537,600 9.90 10.35 9.60 0 0 -0.0
25/04/2023
9.90
 269,900 9.95 10.10 9.79 0 0 -0.0
24/04/2023
9.95
 499,800 9.58 10.05 9.68 0 0 -0.0
21/04/2023
9.58
 100,300 9.50 9.58 9.47 0 0 -0.0
20/04/2023
9.50
 49,700 9.50 9.58 9.50 0 0 0
19/04/2023
9.50
 100,300 9.54 9.57 9.47 0 0 -0.0
18/04/2023
9.54
 93,700 9.48 9.65 9.47 0 0 -0.0
17/04/2023
9.48
 90,900 9.53 9.65 9.46 0 0 -0.0
14/04/2023
9.53
 173,700 9.67 9.73 9.52 0 0 -0.0
13/04/2023
9.67
 82,300 9.74 9.74 9.64 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |