|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.35
-0.25/-3.29%
10:55:01 AM
|
|
|
|
Closing price on 10/3/2017
|
|
| Open |
22.35 |
| High |
22.65 |
| Low |
22.25 |
| Volume |
83,080 |
| Split-adjusted Price |
10.01 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.10 / -0.45%
|
22.35
|
22.65
|
22.25
|
22.25
|
22.34
|
10.01
|
83,080
|
|
|
10/2/2017
|
+0.05 / +0.22%
|
22.30
|
22.70
|
22.20
|
22.35
|
22.38
|
10.06
|
47,760
|
|
|
9/29/2017
|
-0.20 / -0.89%
|
22.50
|
22.70
|
22.10
|
22.30
|
22.33
|
10.04
|
58,540
|
|
|
9/28/2017
|
-0.20 / -0.88%
|
22.70
|
23.10
|
22.50
|
22.50
|
22.79
|
10.13
|
100,920
|
|
|
9/27/2017
|
-0.45 / -1.94%
|
23.10
|
23.10
|
22.60
|
22.70
|
22.71
|
10.22
|
154,490
|
|
|
9/26/2017
|
+0.15 / +0.65%
|
23.00
|
23.15
|
22.75
|
23.15
|
23.00
|
10.42
|
80,380
|
|
|
9/25/2017
|
-0.50 / -2.13%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.24
|
10.35
|
114,510
|
|
|
9/22/2017
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.40
|
23.50
|
23.62
|
10.58
|
282,790
|
|
|
9/21/2017
|
+0.05 / +0.21%
|
23.60
|
23.80
|
23.50
|
23.65
|
23.55
|
10.64
|
238,120
|
|
|
9/20/2017
|
-0.10 / -0.42%
|
23.60
|
23.90
|
23.60
|
23.60
|
23.69
|
10.62
|
95,230
|
|
|
9/19/2017
|
-0.35 / -1.46%
|
24.00
|
24.10
|
22.65
|
23.70
|
23.78
|
10.67
|
189,590
|
|
|
9/18/2017
|
+0.05 / +0.21%
|
24.30
|
24.30
|
23.90
|
24.05
|
24.02
|
10.82
|
111,300
|
|
|
9/15/2017
|
+0.20 / +0.84%
|
24.10
|
24.10
|
23.70
|
24.00
|
23.87
|
10.80
|
73,520
|
|
|
9/14/2017
|
-0.30 / -1.24%
|
23.95
|
24.25
|
23.70
|
23.80
|
23.92
|
10.71
|
128,700
|
|
|
9/13/2017
|
+0.45 / +1.90%
|
23.65
|
24.45
|
23.65
|
24.10
|
24.11
|
10.85
|
102,560
|
|
|
9/12/2017
|
-0.15 / -0.63%
|
23.80
|
23.90
|
23.50
|
23.65
|
23.68
|
10.64
|
107,480
|
|
|
9/11/2017
|
-0.20 / -0.83%
|
24.10
|
24.40
|
23.80
|
23.80
|
24.15
|
10.71
|
166,910
|
|
|
9/8/2017
|
+0.40 / +1.69%
|
23.90
|
24.00
|
23.65
|
24.00
|
23.84
|
10.80
|
268,450
|
|
|
9/7/2017
|
+0.40 / +1.72%
|
23.20
|
23.90
|
23.10
|
23.60
|
23.67
|
10.62
|
278,780
|
|
|
9/6/2017
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.05
|
23.20
|
23.20
|
10.44
|
104,870
|
|
|
9/5/2017
|
-0.25 / -1.06%
|
23.50
|
23.75
|
23.00
|
23.30
|
23.46
|
10.49
|
171,200
|
|
|
9/1/2017
|
+0.15 / +0.64%
|
23.85
|
23.85
|
23.10
|
23.55
|
23.44
|
10.60
|
123,020
|
|
|
8/31/2017
|
+0.60 / +2.63%
|
23.20
|
24.30
|
22.80
|
23.40
|
23.43
|
10.53
|
383,670
|
|
|
8/30/2017
|
+1.45 / +6.79%
|
21.35
|
22.80
|
21.35
|
22.80
|
22.44
|
10.26
|
442,590
|
|
|
8/29/2017
|
-0.65 / -2.95%
|
21.60
|
21.95
|
21.35
|
21.35
|
21.58
|
9.61
|
48,140
|
|
|
8/28/2017
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.55
|
22.00
|
21.88
|
9.90
|
24,860
|
|
|
8/25/2017
|
+1.00 / +4.65%
|
21.80
|
22.50
|
21.50
|
22.50
|
21.99
|
9.90
|
116,190
|
|
|
8/24/2017
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.45
|
21.50
|
21.75
|
9.46
|
25,470
|
|
|
8/23/2017
|
-0.30 / -1.38%
|
22.00
|
22.00
|
21.40
|
21.45
|
21.58
|
9.44
|
23,870
|
|
|
8/22/2017
|
0.00 / 0.00%
|
22.25
|
22.30
|
21.50
|
21.75
|
21.86
|
9.57
|
34,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|