|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
10.60
+0.20/+1.92%
3:09:20 PM
|
|
|
|
Closing price on 6/27/2025
|
|
| Open |
10.45 |
| High |
10.60 |
| Low |
10.35 |
| Volume |
162,200 |
| Split-adjusted Price |
10.60 |
There is no data on 6/30/2025. Display data on 6/27/2025 instead.
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
+0.20 / +1.92%
|
10.45
|
10.60
|
10.35
|
10.60
|
10.50
|
10.60
|
162,200
|
|
|
6/26/2025
|
+0.20 / +1.96%
|
10.25
|
10.50
|
10.20
|
10.40
|
10.34
|
10.40
|
154,500
|
|
|
6/25/2025
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.15
|
10.20
|
10.27
|
10.20
|
229,900
|
|
|
6/24/2025
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.50
|
10.50
|
10.53
|
10.50
|
98,300
|
|
|
6/23/2025
|
-0.15 / -1.40%
|
10.45
|
10.75
|
10.20
|
10.55
|
10.50
|
10.55
|
236,500
|
|
|
6/20/2025
|
-0.15 / -1.38%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.75
|
10.70
|
270,000
|
|
|
6/19/2025
|
-0.05 / -0.46%
|
10.95
|
11.05
|
10.85
|
10.85
|
10.89
|
10.85
|
106,600
|
|
|
6/18/2025
|
0.00 / 0.00%
|
10.90
|
11.35
|
10.80
|
10.90
|
11.02
|
10.90
|
528,600
|
|
|
6/17/2025
|
-0.40 / -3.54%
|
11.30
|
11.35
|
10.90
|
10.90
|
11.12
|
10.90
|
207,500
|
|
|
6/16/2025
|
-0.05 / -0.44%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.16
|
11.30
|
248,600
|
|
|
6/13/2025
|
0.00 / 0.00%
|
11.15
|
11.35
|
10.90
|
11.35
|
11.11
|
11.35
|
247,800
|
|
|
6/12/2025
|
+0.25 / +2.25%
|
11.10
|
11.80
|
11.05
|
11.35
|
11.42
|
11.35
|
862,900
|
|
|
6/11/2025
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.95
|
11.10
|
11.02
|
11.10
|
113,900
|
|
|
6/10/2025
|
+0.10 / +0.91%
|
11.10
|
11.15
|
10.90
|
11.10
|
11.00
|
11.10
|
337,200
|
|
|
6/9/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
10.96
|
11.00
|
1,261,000
|
|
|
6/6/2025
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.01
|
11.00
|
284,200
|
|
|
6/5/2025
|
-0.40 / -3.54%
|
11.15
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
391,200
|
|
|
6/4/2025
|
0.00 / 0.00%
|
11.25
|
11.30
|
10.95
|
11.30
|
11.16
|
11.30
|
331,800
|
|
|
6/3/2025
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.00
|
11.30
|
11.22
|
11.30
|
440,300
|
|
|
6/2/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.11
|
11.30
|
886,300
|
|
|
5/30/2025
|
0.00 / 0.00%
|
11.30
|
11.45
|
10.90
|
11.30
|
11.24
|
11.30
|
473,300
|
|
|
5/29/2025
|
+0.65 / +6.10%
|
10.65
|
11.35
|
10.40
|
11.30
|
10.98
|
11.30
|
765,500
|
|
|
5/28/2025
|
+0.20 / +1.91%
|
10.50
|
10.85
|
10.30
|
10.65
|
10.49
|
10.65
|
719,700
|
|
|
5/27/2025
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.45
|
10.50
|
10.45
|
333,300
|
|
|
5/26/2025
|
-0.20 / -1.88%
|
10.65
|
10.65
|
10.20
|
10.45
|
10.45
|
10.45
|
674,600
|
|
|
5/23/2025
|
-0.45 / -4.05%
|
11.10
|
11.15
|
10.55
|
10.65
|
10.87
|
10.65
|
289,200
|
|
|
5/22/2025
|
+0.70 / +6.73%
|
10.30
|
11.10
|
10.30
|
11.10
|
10.93
|
11.10
|
1,378,100
|
|
|
5/21/2025
|
-0.20 / -1.89%
|
10.85
|
10.85
|
10.30
|
10.40
|
10.49
|
10.40
|
534,600
|
|
|
5/20/2025
|
+0.10 / +0.95%
|
10.50
|
10.75
|
10.45
|
10.60
|
10.66
|
10.60
|
750,800
|
|
|
5/19/2025
|
-0.05 / -0.47%
|
10.40
|
11.00
|
10.35
|
10.50
|
10.74
|
10.50
|
748,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|