Friday, July 25, 2025 11:28:49 AM - Markets open
VN-INDEX 1,522.82 +1.80/+0.12%
HNX-INDEX 252.06 +1.39/+0.55%
UPCOM-INDEX 105.82 +0.66/+0.63%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
13.05 +0.20/+1.56%
11:24:23 AM
Closing price on 10/18/2011
13.70 -0.10/-0.72%
Open 13.70
High 13.70
Low 13.60
Volume 17,320
Split-adjusted Price 3.54

Create Alert at: 12 14 15 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/18/2011 -0.10 / -0.72% 13.70 13.70 13.60 13.70 13.70 3.54 17,320
10/17/2011 0.00 / 0.00% 13.70 13.80 13.70 13.80 13.80 3.57 5,000
10/14/2011 0.00 / 0.00% 13.70 13.80 13.70 13.80 13.80 3.57 2,760
10/13/2011 0.00 / 0.00% 13.80 13.80 13.80 13.80 13.80 3.57 7,590
10/12/2011 -0.10 / -0.72% 13.80 13.80 13.50 13.80 13.80 3.57 7,580
10/11/2011 -0.10 / -0.71% 13.80 13.90 13.80 13.90 13.90 3.60 7,920
10/10/2011 0.00 / 0.00% 14.00 14.00 13.80 14.00 14.00 3.62 4,580
10/7/2011 0.00 / 0.00% 13.90 14.00 13.80 14.00 14.00 3.62 245,190
10/6/2011 0.00 / 0.00% 14.00 14.10 14.00 14.00 14.00 3.62 4,960
10/5/2011 +0.10 / +0.72% 14.00 14.30 13.90 14.00 14.00 3.62 43,190
10/4/2011 0.00 / 0.00% 13.80 13.90 13.60 13.90 13.90 3.60 20,360
10/3/2011 -0.60 / -4.14% 14.00 14.50 13.90 13.90 13.90 3.60 8,390
9/30/2011 -0.10 / -0.68% 14.00 14.50 14.00 14.50 14.50 3.75 9,000
9/29/2011 0.00 / 0.00% 14.10 14.60 14.10 14.60 14.60 3.78 3,620
9/28/2011 +0.30 / +2.10% 14.50 14.60 13.60 14.60 14.60 3.78 85,620
9/27/2011 +0.30 / +2.14% 14.30 14.30 14.30 14.30 14.30 3.70 4,000
9/26/2011 -0.50 / -3.45% 14.20 14.30 14.00 14.00 14.00 3.62 23,190
9/23/2011 -0.10 / -0.68% 14.20 14.50 13.90 14.50 14.50 3.75 19,170
9/22/2011 +0.10 / +0.69% 14.30 14.60 14.30 14.60 14.60 3.78 3,910
9/21/2011 -0.10 / -0.68% 14.60 14.80 14.20 14.50 14.50 3.75 16,820
9/20/2011 0.00 / 0.00% 14.60 14.60 14.40 14.60 14.60 3.78 14,800
9/19/2011 +0.20 / +1.39% 14.00 14.70 14.00 14.60 14.60 3.78 24,130
9/16/2011 -0.50 / -3.36% 14.80 14.80 14.40 14.40 14.40 3.73 23,600
9/15/2011 -0.10 / -0.67% 14.80 14.90 14.30 14.90 14.90 3.85 23,470
9/14/2011 0.00 / 0.00% 14.70 15.00 14.60 15.00 15.00 3.88 22,270
9/13/2011 +0.30 / +2.04% 14.90 15.10 14.80 15.00 15.00 3.88 28,140
9/12/2011 +0.30 / +2.08% 14.30 14.70 14.30 14.70 14.70 3.80 81,010
9/9/2011 0.00 / 0.00% 14.00 14.40 14.00 14.40 14.40 3.73 30,830
9/8/2011 +0.40 / +2.86% 14.00 14.50 14.00 14.40 14.40 3.73 41,090
9/7/2011 +0.10 / +0.72% 13.80 14.10 13.70 14.00 14.00 3.62 35,510
SMC News
29/04 SMC: Explanation of the difference in profit in Quarter 1.2025
28/04 SMC: Correction to the financial statements of Quarter 1.2025
23/04 SMC: Reminder of information disclosure
21/04 SMC: Holding AGM 2025
21/04 SMC: Report on vercoming the status of warned and supervised securities
Related Companies
Volume Price Change
BCA  5,600 11.40 -1.72%
BVG  46,500 2.40 0.00%
DTL  600 10.50 0.96%
HMG  0 9.60 0.00%
HPG  24,379,900 26.00 0.00%
HSG  6,266,200 18.85 1.34%
ITQ  734,100 3.10 6.90%
Market Update
Last updated at 11:25:00 AM
VN-INDEX 1,522.82 +1.80/+0.12%
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.