|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.21
-0.02/-0.28%
10:25:00 AM
|
|
|
|
Closing price on 10/4/2016
|
|
| Open |
18.85 |
| High |
19.50 |
| Low |
17.70 |
| Volume |
401,520 |
| Split-adjusted Price |
7.60 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.75 / -3.98%
|
18.85
|
19.50
|
17.70
|
18.10
|
18.53
|
7.60
|
401,520
|
|
|
10/3/2016
|
+0.60 / +3.29%
|
18.80
|
19.50
|
18.70
|
18.85
|
19.33
|
7.92
|
420,520
|
|
|
9/30/2016
|
+1.15 / +6.73%
|
16.90
|
18.25
|
16.70
|
18.25
|
17.98
|
7.67
|
387,120
|
|
|
9/29/2016
|
-0.25 / -1.44%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.25
|
7.18
|
178,230
|
|
|
9/28/2016
|
+1.10 / +6.77%
|
16.75
|
17.35
|
16.40
|
17.35
|
17.04
|
7.29
|
414,000
|
|
|
9/27/2016
|
+1.05 / +6.91%
|
15.50
|
16.25
|
15.50
|
16.25
|
16.11
|
6.83
|
575,740
|
|
|
9/26/2016
|
+0.25 / +1.67%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.02
|
6.38
|
93,590
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.65
|
14.95
|
14.90
|
6.28
|
96,660
|
|
|
9/22/2016
|
-0.15 / -0.99%
|
15.05
|
15.20
|
14.50
|
14.95
|
14.77
|
6.28
|
69,140
|
|
|
9/21/2016
|
+0.35 / +2.37%
|
14.95
|
15.10
|
14.75
|
15.10
|
14.92
|
6.34
|
67,500
|
|
|
9/20/2016
|
+0.15 / +1.03%
|
14.60
|
15.00
|
14.15
|
14.75
|
14.67
|
6.20
|
17,660
|
|
|
9/19/2016
|
-0.55 / -3.63%
|
14.70
|
15.15
|
14.60
|
14.60
|
14.77
|
6.13
|
45,560
|
|
|
9/16/2016
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.00
|
15.15
|
15.10
|
6.36
|
26,100
|
|
|
9/15/2016
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.03
|
6.34
|
33,410
|
|
|
9/14/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.14
|
6.38
|
35,150
|
|
|
9/13/2016
|
+0.20 / +1.32%
|
15.10
|
15.70
|
15.10
|
15.40
|
15.49
|
6.26
|
170,050
|
|
|
9/12/2016
|
+0.50 / +3.40%
|
14.70
|
15.30
|
14.70
|
15.20
|
14.96
|
6.18
|
103,990
|
|
|
9/9/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.76
|
5.97
|
21,480
|
|
|
9/8/2016
|
+0.40 / +2.80%
|
14.20
|
14.80
|
14.00
|
14.70
|
14.63
|
5.97
|
77,430
|
|
|
9/7/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.30
|
14.29
|
5.81
|
24,210
|
|
|
9/6/2016
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.53
|
5.81
|
72,810
|
|
|
9/5/2016
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.60
|
14.90
|
14.92
|
6.06
|
55,910
|
|
|
9/1/2016
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.67
|
6.06
|
16,900
|
|
|
8/31/2016
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.20
|
14.60
|
14.52
|
5.93
|
126,030
|
|
|
8/30/2016
|
-0.20 / -1.37%
|
14.50
|
14.80
|
14.20
|
14.40
|
14.48
|
5.85
|
44,820
|
|
|
8/29/2016
|
-0.80 / -5.19%
|
15.20
|
15.30
|
14.60
|
14.60
|
14.89
|
5.93
|
98,750
|
|
|
8/26/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.34
|
6.26
|
24,570
|
|
|
8/25/2016
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
6.30
|
147,620
|
|
|
8/24/2016
|
+0.60 / +4.17%
|
14.40
|
15.10
|
14.20
|
15.00
|
14.79
|
6.10
|
100,650
|
|
|
8/23/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.38
|
5.85
|
39,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|