|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.20
+0.20/+1.67%
3:09:23 PM
|
|
|
|
Closing price on 10/9/2018
|
|
| Open |
19.15 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
21,370 |
| Split-adjusted Price |
11.41 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
+0.05 / +0.26%
|
19.15
|
19.90
|
19.00
|
19.10
|
19.19
|
11.41
|
21,370
|
|
|
10/8/2018
|
-0.85 / -4.27%
|
19.90
|
19.95
|
19.05
|
19.05
|
19.57
|
11.38
|
21,310
|
|
|
10/5/2018
|
-1.10 / -5.24%
|
20.60
|
20.70
|
19.90
|
19.90
|
20.30
|
11.89
|
43,250
|
|
|
10/4/2018
|
-0.30 / -1.41%
|
21.40
|
21.40
|
19.90
|
21.00
|
20.45
|
12.54
|
9,780
|
|
|
10/3/2018
|
+0.25 / +1.19%
|
21.80
|
21.80
|
21.05
|
21.30
|
21.30
|
12.72
|
34,550
|
|
|
10/2/2018
|
+0.45 / +2.18%
|
20.60
|
21.20
|
20.50
|
21.05
|
21.10
|
12.57
|
217,600
|
|
|
10/1/2018
|
+0.70 / +3.52%
|
20.75
|
20.75
|
20.20
|
20.60
|
20.52
|
12.30
|
43,320
|
|
|
9/28/2018
|
+0.65 / +3.38%
|
19.30
|
20.00
|
18.60
|
19.90
|
19.53
|
11.89
|
57,310
|
|
|
9/27/2018
|
+0.70 / +3.77%
|
18.50
|
19.50
|
18.50
|
19.25
|
19.19
|
11.50
|
78,640
|
|
|
9/26/2018
|
0.00 / 0.00%
|
18.10
|
18.55
|
18.10
|
18.55
|
18.40
|
11.08
|
16,790
|
|
|
9/25/2018
|
+0.05 / +0.27%
|
18.40
|
18.55
|
18.10
|
18.55
|
18.31
|
11.08
|
10,980
|
|
|
9/24/2018
|
+0.50 / +2.78%
|
18.45
|
18.50
|
18.30
|
18.50
|
18.45
|
11.05
|
16,100
|
|
|
9/21/2018
|
+0.70 / +4.05%
|
17.30
|
18.00
|
17.20
|
18.00
|
17.41
|
10.75
|
436,310
|
|
|
9/20/2018
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.36
|
10.33
|
53,110
|
|
|
9/19/2018
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.10
|
17.40
|
17.28
|
10.39
|
48,380
|
|
|
9/18/2018
|
0.00 / 0.00%
|
17.45
|
18.20
|
17.40
|
17.45
|
17.44
|
10.42
|
20,760
|
|
|
9/17/2018
|
-0.05 / -0.29%
|
17.45
|
17.50
|
17.45
|
17.45
|
17.49
|
10.42
|
6,060
|
|
|
9/14/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.35
|
17.50
|
17.40
|
10.45
|
7,010
|
|
|
9/13/2018
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.37
|
10.45
|
8,060
|
|
|
9/12/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.25
|
17.50
|
17.47
|
10.45
|
19,120
|
|
|
9/11/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.44
|
10.45
|
12,040
|
|
|
9/10/2018
|
0.00 / 0.00%
|
17.50
|
17.95
|
17.50
|
17.50
|
17.50
|
10.45
|
53,020
|
|
|
9/7/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.35
|
17.50
|
17.42
|
10.45
|
9,760
|
|
|
9/6/2018
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.41
|
10.45
|
16,600
|
|
|
9/5/2018
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.49
|
10.45
|
24,130
|
|
|
9/4/2018
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.47
|
10.39
|
4,750
|
|
|
8/31/2018
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.45
|
10.45
|
29,400
|
|
|
8/30/2018
|
-0.30 / -1.67%
|
17.85
|
17.85
|
17.70
|
17.70
|
17.74
|
10.57
|
22,440
|
|
|
8/29/2018
|
+0.20 / +1.12%
|
17.95
|
18.00
|
17.75
|
18.00
|
17.86
|
10.75
|
280
|
|
|
8/28/2018
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.65
|
17.80
|
17.71
|
10.63
|
22,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|