Tuesday, June 11, 2024 10:32:17 AM - Markets open
VN-INDEX 1,291.04 +0.37/+0.03%
HNX-INDEX 245.82 +0.24/+0.10%
UPCOM-INDEX 99.16 -0.41/-0.41%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
14.85 +0.70/+4.95%
10:25:00 AM
Closing price on 1/10/2024
10.40 0.00/0.00%
Open 10.60
High 10.60
Low 10.35
Volume 316,500
Split-adjusted Price 10.40

Create Alert at: 13 15 16 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/10/2024 0.00 / 0.00% 10.60 10.60 10.35 10.40 10.43 10.40 316,500
1/9/2024 -0.20 / -1.89% 10.55 10.70 10.35 10.40 10.52 10.40 420,700
1/8/2024 0.00 / 0.00% 10.65 10.75 10.50 10.60 10.65 10.60 535,900
1/5/2024 +0.15 / +1.44% 10.45 10.70 10.45 10.60 10.55 10.60 467,500
1/4/2024 -0.25 / -2.34% 10.70 10.90 10.45 10.45 10.72 10.45 472,100
1/3/2024 +0.45 / +4.39% 10.30 10.80 10.25 10.70 10.61 10.70 838,600
1/2/2024 0.00 / 0.00% 10.40 10.50 10.20 10.25 10.27 10.25 167,700
12/29/2023 -0.05 / -0.49% 10.30 10.35 10.20 10.25 10.28 10.25 116,200
12/28/2023 0.00 / 0.00% 10.25 10.40 10.25 10.30 10.33 10.30 225,000
12/27/2023 0.00 / 0.00% 10.30 10.40 10.25 10.30 10.32 10.30 107,300
12/26/2023 +0.05 / +0.49% 10.25 10.50 10.25 10.30 10.39 10.30 195,400
12/25/2023 +0.15 / +1.49% 10.10 10.45 10.10 10.25 10.31 10.25 294,900
12/22/2023 -0.10 / -0.98% 10.20 10.20 10.05 10.10 10.12 10.10 140,500
12/21/2023 +0.05 / +0.49% 10.10 10.20 10.00 10.20 10.09 10.20 177,600
12/20/2023 -0.05 / -0.49% 10.15 10.25 10.00 10.15 10.14 10.15 142,200
12/19/2023 +0.15 / +1.49% 10.05 10.20 10.00 10.20 10.08 10.20 113,700
12/18/2023 -0.10 / -0.99% 10.10 10.20 10.05 10.05 10.11 10.05 111,000
12/15/2023 0.00 / 0.00% 10.15 10.30 10.05 10.15 10.15 10.15 136,300
12/14/2023 -0.05 / -0.49% 10.25 10.40 10.05 10.15 10.21 10.15 307,300
12/13/2023 -0.35 / -3.32% 10.65 10.65 10.15 10.20 10.40 10.20 318,800
12/12/2023 +0.05 / +0.48% 10.60 10.75 10.35 10.55 10.64 10.55 430,700
12/11/2023 -0.15 / -1.41% 10.85 10.85 10.40 10.50 10.59 10.50 307,200
12/8/2023 +0.15 / +1.43% 10.50 11.00 10.50 10.65 10.83 10.65 955,700
12/7/2023 +0.30 / +2.94% 10.40 10.60 10.10 10.50 10.31 10.50 712,400
12/6/2023 +0.15 / +1.49% 10.05 10.20 10.00 10.20 10.10 10.20 183,200
12/5/2023 -0.15 / -1.47% 10.20 10.20 10.00 10.05 10.12 10.05 216,200
12/4/2023 +0.22 / +2.20% 10.05 10.20 10.00 10.20 10.13 10.20 288,800
12/1/2023 -0.07 / -0.70% 9.97 10.15 9.97 9.98 10.02 9.98 210,700
11/30/2023 -0.15 / -1.47% 10.20 10.40 10.00 10.05 10.14 10.05 230,900
11/29/2023 +0.05 / +0.49% 10.15 10.25 10.10 10.20 10.18 10.20 374,900
SMC News
27/05 SMC: Report insider transaction
16/05 SMC: BOD resolution dated May 14, 2024
15/05 SMC: Change in the content of Business Registration Confirmation
02/05 SMC: Báo cáo kết quả mua lại trước hạn trái phiếu SMCH2124001
25/04 SMC: BOD resolution dated Apr 24, 2024
Related Companies
Volume Price Change
BCA  160,200 18.90 6.78%
BVG  0 2.20 0.00%
DTL  0 13.40 0.00%
HMG  0 12.00 0.00%
HPG  12,313,500 29.30 0.00%
HSG  7,276,700 24.35 1.46%
ITQ  375,100 3.30 6.45%
Market Update
Last updated at 10:24:59 AM
VN-INDEX 1,291.04 +0.37/+0.03%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.