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)
25/01/2022
27.89
 180,700 27.27 28.09 27.19 31,500 19,100 0.4
24/01/2022
27.27
 281,700 29.32 29.44 27.27 1,100 18,000 -0.6
21/01/2022
29.32
 267,800 29.85 30.18 29.24 300 15,900 -0.6
20/01/2022
29.85
 192,000 29.15 30.18 29.20 18,700 1,600 0.6
19/01/2022
29.15
 388,100 30.26 30.26 29.15 53,600 8,400 1.6
18/01/2022
30.26
 597,000 33.12 33.12 29.69 10,400 2,300 0.3
17/01/2022
33.12
 104,100 33.61 33.65 33.00 2,900 24,400 -0.9
14/01/2022
33.61
 170,200 33.73 34.35 33.28 600 15,900 -0.6
13/01/2022
33.73
 315,600 33.73 34.92 33.73 29,600 1,000 1.2
12/01/2022
33.73
 233,600 33.65 34.14 32.75 27,200 6,500 0.9
11/01/2022
33.65
 180,800 34.06 34.35 33.53 25,900 5,300 0.9
10/01/2022
34.06
 383,300 34.06 34.67 33.77 43,000 12,300 1.3
07/01/2022
34.06
 280,600 33.98 34.14 33.53 98,300 0 4.1
06/01/2022
33.98
 443,900 34.59 34.59 33.94 27,000 0 1.1
05/01/2022
34.59
 383,300 34.39 34.76 34.31 3,400 100 0.1
04/01/2022
34.39
 292,500 34.35 35.08 34.27 26,000 6,900 0.8
31/12/2021
34.35
 339,100 33.69 35.08 33.45 1,000 6,300 -0.2
30/12/2021
33.69
 136,200 33.69 33.98 33.45 4,600 700 0.2
29/12/2021
33.69
 270,400 33.37 34.22 32.30 12,900 0 0.5
28/12/2021
33.37
 271,800 33.53 33.90 32.92 4,300 5,400 -0.0
27/12/2021
33.53
 180,500 34.22 35.00 33.24 1,200 9,200 -0.3
24/12/2021
34.22
 249,900 33.24 34.63 33.53 2,400 2,900 -0.0
23/12/2021
33.24
 546,800 33.77 33.94 32.30 2,100 21,700 -0.8
22/12/2021
33.77
 471,600 34.55 35.12 33.53 0 1,400 -0.1
21/12/2021
34.55
 399,400 35.25 35.49 34.55 200 28,600 -1.2
20/12/2021
35.25
 346,300 35.98 36.23 35.25 0 9,900 -0.4
17/12/2021
35.98
 529,000 36.76 36.76 35.66 0 15,400 -0.7
16/12/2021
36.76
 189,700 36.96 37.90 36.64 0 23,800 -1.1
15/12/2021
36.96
 279,900 37.82 37.99 36.64 0 15,500 -0.7
14/12/2021
37.82
 795,300 36.11 38.60 36.11 800 3,700 -0.1
13/12/2021
36.11
 306,000 35.45 36.80 35.49 9,200 1,000 0.4
10/12/2021
35.45
 428,100 36.51 36.51 35.37 1,100 97,000 -4.2
09/12/2021
36.51
 157,100 36.51 36.68 35.98 0 8,700 -0.4
08/12/2021
36.51
 288,100 36.51 38.68 36.39 4,100 54,700 -2.3
07/12/2021
36.51
 388,800 34.14 36.51 34.43 33,800 400 1.4
06/12/2021
34.14
 660,700 36.23 36.23 33.69 23,300 14,700 0.4
03/12/2021
36.23
 588,000 37.54 37.62 36.23 1,300 4,200 -0.1
02/12/2021
37.54
 947,100 39.01 39.25 37.45 2,300 9,900 -0.4
01/12/2021
39.01
 550,200 40.11 40.11 38.89 5,000 700 0.2
30/11/2021
40.11
 746,100 41.71 43.34 40.11 3,800 76,000 -3.6
29/11/2021
41.71
 2,248,400 40.03 42.53 40.19 27,800 30,100 0.0
26/11/2021
40.03
 408,500 37.41 40.03 40.03 0 0 0
25/11/2021
37.41
 530,900 35.00 37.41 35.08 1,000 4,600 -0.2
24/11/2021
35.00
 543,300 35.66 36.15 35.00 5,400 8,500 -0.1
23/11/2021
35.66
 333,100 35.00 35.94 34.84 36,500 0 1.6
22/11/2021
35.00
 527,500 34.35 35.98 34.59 29,200 1,000 1.2
19/11/2021
34.35
 933,200 36.35 36.35 34.27 37,600 200 1.6
18/11/2021
36.35
 1,418,700 38.44 38.44 36.23 1,800 139,300 -6.2
17/11/2021
38.44
 625,600 38.84 39.66 38.44 1,500 15,400 -0.7
16/11/2021
38.84
 646,200 39.87 40.32 38.84 2,500 32,200 -1.4
15/11/2021
39.87
 843,200 41.13 41.13 39.66 1,200 37,900 -1.8
12/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2021
41.13
 429,500 40.15 41.22 40.07 3,900 24,000 -1.0
11/11/2021
40.15
 1,361,800 41.29 41.29 39.26 300 29,900 -1.5
10/11/2021
41.29
 624,000 41.69 41.77 41.21 600 11,400 -0.6
09/11/2021
41.69
 536,100 42.02 42.26 41.53 2,100 19,100 -0.9
08/11/2021
42.02
 533,900 42.50 42.74 41.77 0 35,400 -1.8
05/11/2021
42.50
 381,200 42.74 43.15 42.10 100 11,800 -0.6
04/11/2021
42.74
 609,400 41.29 43.31 41.12 1,000 4,000 0
03/11/2021
41.29
 1,191,600 42.34 42.34 41.04 1,000 20,600 -1.0
02/11/2021
42.34
 1,035,900 42.34 42.82 41.93 500 33,400 -1.7
01/11/2021
42.34
 951,500 43.47 43.55 42.26 2,500 31,700 -1.5
29/10/2021
43.47
 705,800 43.80 44.44 43.23 0 17,600 -0.9
28/10/2021
43.80
 729,500 43.39 43.88 43.07 4,300 7,900 -0.2
27/10/2021
43.39
 445,200 43.07 43.88 43.15 5,800 0 0.3
26/10/2021
43.07
 721,400 42.02 43.15 40.88 63,800 1,000 3.3
25/10/2021
42.02
 1,595,500 43.31 43.47 42.02 100 43,400 -2.3
22/10/2021
43.31
 1,354,800 44.20 44.28 43.31 0 29,300 -1.6
21/10/2021
44.20
 576,900 44.28 44.85 44.04 0 3,700 -0.2
20/10/2021
44.28
 876,800 44.52 44.77 43.72 1,000 28,800 -1.5
19/10/2021
44.52
 648,500 44.44 45.17 43.88 0 4,000 -0.2
18/10/2021
44.44
 2,177,000 45.01 45.66 44.04 19,800 21,300 -0.1
15/10/2021
45.01
 881,300 44.12 45.74 44.12 45,200 2,000 2.4
14/10/2021
44.12
 683,800 44.12 44.93 43.88 28,200 0 1.6
13/10/2021
44.12
 706,500 44.61 45.09 43.72 0 26,300 -1.4
12/10/2021
44.61
 589,400 44.61 45.01 44.28 15,600 3,300 0.7
11/10/2021
44.61
 816,000 44.20 45.74 44.20 15,000 3,500 0.5
08/10/2021
44.20
 691,200 44.69 45.33 43.96 1,200 11,000 -0.5
07/10/2021
44.69
 1,563,200 42.91 45.33 43.07 39,800 5,600 1.9
06/10/2021
42.91
 651,600 42.58 43.07 42.26 0 3,300 -0.2
05/10/2021
42.58
 807,800 42.10 42.66 41.93 2,800 5,300 -0.1
04/10/2021
42.10
 899,200 40.15 42.42 40.48 31,400 0 1.6
01/10/2021
40.15
 651,300 40.44 40.64 39.71 42,815 146,615 -5.1
30/09/2021
40.44
 403,000 40.32 40.96 40.32 1,800 17,400 -0.8
29/09/2021
40.32
 560,100 40.15 40.80 39.99 0 18,700 -0.9
28/09/2021
40.15
 841,700 38.05 40.32 37.64 76,600 0 3.7
27/09/2021
38.05
 1,493,400 40.48 40.88 38.05 4,500 37,200 -1.6
24/09/2021
40.48
 971,400 41.77 42.10 40.07 3,300 35,700 -1.7
23/09/2021
41.77
 974,600 42.50 43.31 41.61 1,500 33,200 -1.6
22/09/2021
42.50
 677,100 42.58 42.91 41.85 0 59,000 -3.1
21/09/2021
42.58
 1,277,800 42.91 42.91 40.96 100 50,900 -2.6
20/09/2021
42.91
 1,412,500 43.55 44.28 42.34 12,700 22,300 -0.5
17/09/2021
43.55
 1,112,700 42.50 43.96 42.34 8,900 5,100 0.2
16/09/2021
42.50
 684,800 43.47 43.88 42.34 0 30,800 -1.6
15/09/2021
43.47
 1,041,200 41.37 43.72 40.96 52,500 0 2.8
14/09/2021
41.37
 629,500 41.37 42.10 41.04 7,300 7,700 -0.0
13/09/2021
41.37
 1,143,800 42.66 42.66 41.21 26,200 9,000 0.9
10/09/2021
42.66
 583,100 43.55 43.72 42.50 20,800 52,300 -1.7
09/09/2021
43.55
 718,300 42.66 43.72 42.50 28,000 18,800 0.5
08/09/2021
42.66
 946,300 42.02 42.91 41.04 184,300 200 9.6
07/09/2021
42.02
 1,414,900 43.31 44.44 40.96 11,200 52,400 -2.2

Chính sách bảo mật | Điều khoản sử dụng |