CTCP Đầu tư Thương mại SMC (smc)

8.93
-0.67
(-6.98%)
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
(2024-08-19) 		-1.82 -16.93% 20,736,800 -78,100 -0.9
8.93
11.35
8.93
2 tháng
(2024-07-18) 		-8.77 -49.55% 63,741,900 414,520 4.8
8.93
17.70
8.93
3 tháng
(2024-06-18) 		-6.17 -40.86% 113,575,400 380,036 4.3
8.93
20.20
8.93
6 tháng
(2024-03-20) 		-3.22 -26.50% 174,569,600 292,078 3.0
8.93
20.20
8.93
12 tháng
(2023-09-22) 		-3.72 -29.41% 222,270,600 285,778 2.9
8.93
20.20
8.93
24 tháng
(2022-09-27) 		-8.42 -48.53% 338,660,200 183,466 -2.5
7.07
20.20
8.93
36 tháng
(2021-10-04) 		-33.17 -78.79% 423,898,100 -783,833 -42.8
7.07
45.01
8.93
60 tháng
(2019-10-14) 		0.51 6.06% 583,798,240 -7,743,773 -264.8
7.07
45.01
8.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
8.93
 1,603,700 9.76 9.77 8.93 28,600 34,600 0
13/09/2024
9.60
 1,005,800 9.92 10 9.58 5,000 43,900 -0.4
12/09/2024
10
 245,400 10.20 10.20 10 0 0 0
11/09/2024
10
 589,700 10.05 10.15 9.90 37,000 9,500 0.3
10/09/2024
10.05
 757,400 10.35 10.35 10 10,000 42,500 -0.3
09/09/2024
10.25
 843,000 10.20 10.65 10.20 0 86,400 -0.9
06/09/2024
10.30
 550,300 10.10 10.30 10 11,400 2,000 0.1
05/09/2024
10.20
 889,600 10.60 10.60 10.05 24,300 3,800 0.2
04/09/2024
10.45
 831,700 10.60 10.70 10.35 30,800 500 0.3
30/08/2024
10.85
 402,500 10.90 11 10.80 23,900 0 0.3
29/08/2024
10.85
 485,700 11.15 11.15 10.85 0 0 0
28/08/2024
11.05
 1,287,100 10.80 11.25 10.70 77,800 3,100 0.8
27/08/2024
10.85
 779,700 10.85 11 10.80 0 1,800 -0.0
26/08/2024
11
 1,377,600 11.35 11.35 10.85 0 104,700 -1.2
23/08/2024
11.15
 1,624,100 11.15 11.35 10.80 40,300 61,000 -0.2
22/08/2024
11.30
 2,174,800 11.80 11.80 11.25 0 122,200 -1.4
21/08/2024
11.35
 1,840,000 10.75 11.35 10.75 81,000 0 0.9
20/08/2024
10.65
 1,412,200 10.75 10.85 10.50 61,200 4,400 0.6
19/08/2024
10.75
 2,036,500 10.65 10.85 10.40 80,000 75,000 0.1
16/08/2024
10.40
 1,471,900 10 10.60 9.99 64,500 0 0.7
15/08/2024
10
 1,324,800 10.35 10.35 9.91 219,000 200 2.2
14/08/2024
10.35
 717,300 10.70 10.80 10.30 30,100 300 0.3
13/08/2024
10.65
 965,700 10.75 10.75 10.25 27,600 19,900 0.1
12/08/2024
10.65
 836,700 10.75 11 10.50 5,000 34,300 -0.3
09/08/2024
10.70
 1,264,600 10.15 10.70 10 87,000 56,900 0.3
08/08/2024
10
 1,923,800 10.50 10.80 10 105,400 55,900 0.5
07/08/2024
10.75
 764,500 11.05 11.05 10.50 0 66,900 -0.7
06/08/2024
11
 2,093,300 10.60 11.20 10.10 117,100 200 1.2
05/08/2024
10.65
 1,139,900 10.80 11.15 10.65 8,500 77,600 -0.8
02/08/2024
11.40
 2,850,200 10.70 11.50 10.70 122,800 142,500 -0.2
01/08/2024
11.50
 2,291,900 12 12.20 11.50 100 67,400 -0.8
31/07/2024
12.35
 4,442,600 13.25 13.25 12.35 4,200 2,800 0.0
30/07/2024
13.25
 3,159,200 14.05 14.10 13.25 10,500 1,400 0.1
29/07/2024
14.20
 4,783,800 13.85 14.60 13.65 283,100 18,500 3.7
26/07/2024
13.95
 2,303,600 14.25 14.35 13.60 2,800 11,200 -0.1
25/07/2024
14.30
 1,251,800 14.20 14.90 14.20 1,400 29,500 -0.4
24/07/2024
15
 1,421,700 14.40 15.20 14.10 18,500 0 0.3
23/07/2024
14.90
 2,246,000 15.55 15.90 14.90 5,200 135,100 -2.0
22/07/2024
16
 2,377,700 17.20 17.20 16 35,700 58,700 -0.4
19/07/2024
17.20
 1,024,000 17.80 17.80 17.05 0 280 -0.0
18/07/2024
17.70
 2,350,100 17 17.95 16.15 125,100 1,400 2.0
17/07/2024
17.10
 4,375,500 18.50 18.50 17.10 58,700 2,000 1.0
16/07/2024
18.35
 6,956,700 19.70 19.70 18.35 0 52,200 -1.0
15/07/2024
19.70
 1,148,700 19.90 20 19.70 0 0 0
12/07/2024
19.90
 1,143,100 20 20.20 19.70 0 4,000 -0.1
11/07/2024
20.20
 1,030,600 20.05 20.20 19.95 0 0 0
10/07/2024
20
 2,068,100 19.80 20.50 19.80 300 19,504 -0.4
09/07/2024
20
 1,941,400 20 20.20 19.55 0 0 0
08/07/2024
20.20
 2,185,800 20.30 20.30 20 66,200 0 1.3
05/07/2024
20.20
 1,703,000 20.05 20.20 19.65 11,000 0 0.2
04/07/2024
20
 1,862,500 19.90 20 19.70 0 0 0
03/07/2024
19.70
 2,618,000 19.60 20 19.05 1,500 3,600 -0.0
02/07/2024
19.45
 2,694,400 18.25 19.45 18.10 0 0 0
01/07/2024
18.20
 856,200 18.15 18.45 18 0 0 0
28/06/2024
18.15
 2,102,900 18.10 18.40 17.40 0 0 0
27/06/2024
18.05
 1,429,000 18.80 19.30 18.05 0 40,220 -0.7
26/06/2024
18.05
 4,617,400 17.90 18.20 17.60 0 12,240 -0.2
25/06/2024
17.90
 1,476,400 17.50 17.95 17.25 0 0 0
24/06/2024
17.75
 3,751,800 17.45 18.25 17.40 0 20 -0.0
21/06/2024
17.35
 1,902,200 16.30 17.35 16.10 0 0 0
20/06/2024
16.25
 1,333,500 15.75 16.40 15.50 0 1,000 -0.0
19/06/2024
15.65
 1,545,000 15.10 15.65 14.85 0 32,900 -0.5
18/06/2024
15.10
 1,091,300 15.20 15.20 15 0 4,500 -0.1
17/06/2024
15
 2,169,600 14.25 15 13.80 0 0 0
14/06/2024
14.05
 790,700 14.50 15 14.05 0 2,300 -0.0
13/06/2024
14.75
 756,900 15.10 15.10 14.55 0 0 0
12/06/2024
15.05
 578,400 15.20 15.20 14.90 0 78,400 -1.2
11/06/2024
15
 1,928,400 14.40 15.10 14.30 0 400 -0.0
10/06/2024
14.15
 625,500 14 14.15 13.90 0 0 0
07/06/2024
14.10
 415,700 14.10 14.10 13.75 0 0 0
06/06/2024
14.10
 398,900 14 14.40 13.90 0 0 0
05/06/2024
14
 566,900 13.90 14.25 13.85 0 0 0
04/06/2024
14
 852,400 13.85 14.40 13.85 0 78 -0.0
03/06/2024
13.80
 584,900 14.15 14.20 13.80 0 44 -0.0
31/05/2024
14.15
 814,100 13.90 14.15 13.70 0 4,300 -0.1
30/05/2024
14
 1,654,500 13.35 14 12.60 0 0 0
29/05/2024
13.40
 648,100 13.60 13.85 13.40 0 0 0
28/05/2024
13.60
 836,600 13.20 13.60 13.20 0 0 0
27/05/2024
13.30
 480,800 13.35 13.35 13 0 316 -0.0
24/05/2024
13.35
 1,247,000 13.80 13.80 12.90 0 100 -0.0
23/05/2024
13.85
 776,400 13.90 13.95 13.60 0 0 0
22/05/2024
14
 1,549,900 13.70 14 13.30 0 0 0
21/05/2024
13.60
 1,109,300 13.70 13.70 13.45 0 0 0
20/05/2024
13.75
 1,423,700 13.80 13.80 13.40 0 2,000 -0.0
17/05/2024
13.55
 1,727,700 13.40 13.55 13.20 0 0 0
16/05/2024
13.50
 748,000 13.60 13.60 13.35 0 0 0
15/05/2024
13.50
 2,179,400 13.30 13.55 13.10 0 0 0
14/05/2024
13.20
 1,025,400 13.30 13.30 12.90 0 20 -0.0
13/05/2024
13.35
 1,927,400 13.10 13.40 12.80 0 0 0
10/05/2024
12.90
 1,205,600 12.10 12.90 11.80 0 0 0
09/05/2024
12.10
 815,000 12.40 12.45 11.90 0 0 0
08/05/2024
12.05
 914,300 12 12.10 11.50 0 0 0
07/05/2024
12.10
 391,900 12.15 12.15 11.90 0 0 0
06/05/2024
12.10
 739,000 11.90 12.15 11.85 0 0 0
03/05/2024
11.90
 507,700 11.80 11.95 11.70 0 0 0
02/05/2024
11.80
 329,700 12.05 12.05 11.70 0 0 0
26/04/2024
12.05
 551,500 11.90 12.20 11.70 0 0 0
25/04/2024
12.20
 963,000 12.35 12.50 11.80 0 0 0
24/04/2024
12.20
 1,751,400 11.75 12.20 11.65 0 0 0
23/04/2024
11.75
 536,700 12 12.05 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |