Tuesday, June 10, 2025 11:03:00 AM - Markets open
VN-INDEX 1,317.75 +7.18/+0.55%
HNX-INDEX 227.35 +0.86/+0.38%
UPCOM-INDEX 98.50 +0.31/+0.32%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
10.95 -0.05/-0.45%
10:59:16 AM
Closing price on 11/1/2023
9.06 -0.34/-3.62%
Open 9.41
High 9.60
Low 8.86
Volume 224,100
Split-adjusted Price 9.06

Create Alert at: 9 11 12 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/1/2023 -0.34 / -3.62% 9.41 9.60 8.86 9.06 9.00 9.06 224,100
10/31/2023 -0.32 / -3.29% 9.98 10.00 9.30 9.40 9.50 9.40 226,500
10/30/2023 -0.73 / -6.99% 10.40 10.40 9.72 9.72 10.04 9.72 274,400
10/27/2023 -0.10 / -0.95% 10.50 10.80 10.00 10.45 10.31 10.45 120,000
10/26/2023 -0.75 / -6.64% 11.15 11.15 10.55 10.55 10.60 10.55 360,700
10/25/2023 +0.10 / +0.89% 11.25 11.45 11.20 11.30 11.31 11.30 118,200
10/24/2023 -0.05 / -0.44% 11.20 11.30 11.00 11.20 11.18 11.20 94,100
10/23/2023 -0.05 / -0.44% 11.10 11.25 11.00 11.25 11.15 11.25 54,200
10/20/2023 +0.20 / +1.80% 11.00 11.40 10.65 11.30 10.91 11.30 250,800
10/19/2023 -0.05 / -0.45% 11.10 11.15 10.65 11.10 10.90 11.10 189,100
10/18/2023 -0.10 / -0.89% 11.10 11.20 10.60 11.15 10.96 11.15 428,600
10/17/2023 -0.05 / -0.44% 11.30 11.30 11.15 11.25 11.26 11.25 129,000
10/16/2023 -0.10 / -0.88% 11.20 11.50 11.05 11.30 11.24 11.30 207,700
10/13/2023 -0.05 / -0.44% 11.40 11.40 11.10 11.40 11.27 11.40 101,500
10/12/2023 -0.05 / -0.43% 11.65 11.65 11.40 11.45 11.48 11.45 103,900
10/11/2023 +0.30 / +2.68% 11.20 11.50 11.20 11.50 11.36 11.50 261,200
10/10/2023 -0.20 / -1.75% 11.40 11.70 11.10 11.20 11.26 11.20 279,000
10/9/2023 +0.25 / +2.24% 11.10 11.50 11.10 11.40 11.33 11.40 182,000
10/6/2023 +0.10 / +0.90% 10.95 11.20 10.80 11.15 11.01 11.15 172,500
10/5/2023 -0.15 / -1.34% 11.05 11.20 10.90 11.05 11.02 11.05 112,600
10/4/2023 +0.30 / +2.75% 10.80 11.20 10.80 11.20 11.01 11.20 272,100
10/3/2023 -0.80 / -6.84% 11.65 11.65 10.90 10.90 11.09 10.90 444,000
10/2/2023 -0.10 / -0.85% 11.80 11.95 11.50 11.70 11.72 11.70 216,100
9/29/2023 0.00 / 0.00% 11.80 11.85 11.50 11.80 11.67 11.80 167,900
9/28/2023 +0.60 / +5.36% 11.20 11.80 11.20 11.80 11.45 11.80 479,000
9/27/2023 +0.15 / +1.36% 11.05 11.20 10.55 11.20 10.77 11.20 337,600
9/26/2023 -0.75 / -6.36% 11.60 11.95 11.05 11.05 11.38 11.05 584,600
9/25/2023 -0.85 / -6.72% 12.65 12.65 11.80 11.80 12.12 11.80 510,200
9/22/2023 -0.20 / -1.56% 12.50 12.90 12.10 12.65 12.46 12.65 708,900
9/21/2023 +0.45 / +3.63% 12.50 13.20 12.40 12.85 12.90 12.85 1,211,600
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  2,500 10.40 -2.80%
BVG  0 2.30 0.00%
DTL  0 10.30 0.00%
HMG  0 12.00 0.00%
HPG  16,140,200 26.60 1.14%
HSG  1,484,900 16.10 0.63%
ITQ  26,600 2.70 3.85%
Market Update
Last updated at 11:00:00 AM
VN-INDEX 1,317.75 +7.18/+0.55%
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.