SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
11.40
0.00/0.00%
8:44:59 AM
|
|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
4/17/2024
|
+0.70/+6.54%
|
10.95
|
11.40
|
10.90
|
11.40
|
11.37
|
11.40
|
2,997,400
|
|
4/16/2024
|
+0.70/+7.00%
|
10.00
|
10.70
|
9.65
|
10.70
|
10.18
|
10.70
|
1,667,000
|
|
4/15/2024
|
-0.75/-6.98%
|
10.65
|
10.70
|
10.00
|
10.00
|
10.35
|
10.00
|
1,067,800
|
|
4/12/2024
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.70
|
10.75
|
10.78
|
10.75
|
586,500
|
|
4/11/2024
|
+0.05/+0.47%
|
10.50
|
10.90
|
10.45
|
10.75
|
10.77
|
10.75
|
660,800
|
|
4/10/2024
|
-0.05/-0.47%
|
10.80
|
10.90
|
10.65
|
10.70
|
10.74
|
10.70
|
440,700
|
|
4/9/2024
|
+0.30/+2.87%
|
10.45
|
10.80
|
10.45
|
10.75
|
10.67
|
10.75
|
466,100
|
|
4/8/2024
|
-0.25/-2.34%
|
10.75
|
10.75
|
10.45
|
10.45
|
10.54
|
10.45
|
635,700
|
|
4/5/2024
|
-0.45/-4.04%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.72
|
10.70
|
1,952,900
|
|
4/4/2024
|
-0.35/-3.04%
|
11.40
|
11.55
|
11.15
|
11.15
|
11.35
|
11.15
|
1,005,300
|
|
4/3/2024
|
-0.20/-1.71%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.62
|
11.50
|
687,000
|
|
4/2/2024
|
+0.10/+0.86%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.63
|
11.70
|
1,251,000
|
|
4/1/2024
|
-0.30/-2.52%
|
11.80
|
12.00
|
11.45
|
11.60
|
11.62
|
11.60
|
1,637,500
|
|
3/29/2024
|
-0.30/-2.46%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.99
|
11.90
|
723,900
|
|
3/28/2024
|
-0.05/-0.41%
|
12.40
|
12.40
|
12.05
|
12.20
|
12.18
|
12.20
|
530,800
|
|
3/27/2024
|
+0.50/+4.26%
|
12.15
|
12.55
|
12.00
|
12.25
|
12.34
|
12.25
|
3,637,000
|
|
3/26/2024
|
+0.05/+0.43%
|
11.70
|
11.85
|
11.70
|
11.75
|
11.77
|
11.75
|
838,400
|
|
3/25/2024
|
-0.45/-3.70%
|
12.15
|
12.25
|
11.60
|
11.70
|
11.92
|
11.70
|
8,687,100
|
|
3/22/2024
|
+0.10/+0.83%
|
12.30
|
12.35
|
11.90
|
12.15
|
12.11
|
12.15
|
893,500
|
|
|
|
|
|