Friday, January 24, 2025 10:31:08 AM - Markets open
VN-INDEX 1,259.39 -0.24/-0.02%
HNX-INDEX 222.45 -0.22/-0.10%
UPCOM-INDEX 94.14 +0.26/+0.28%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
6.15 -0.36/-5.53%
10:25:00 AM
Closing price on 11/12/2019
10.90 +0.30/+2.83%
Open 10.90
High 10.90
Low 10.50
Volume 420
Split-adjusted Price 7.98

Create Alert at: 6 6 6 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/12/2019 +0.30 / +2.83% 10.90 10.90 10.50 10.90 10.80 7.98 420
11/11/2019 -0.40 / -3.64% 10.65 11.00 10.60 10.60 10.71 7.76 720
11/8/2019 0.00 / 0.00% 10.90 11.00 10.90 11.00 10.91 8.05 7,240
11/7/2019 0.00 / 0.00% 10.30 11.00 10.30 11.00 10.74 8.05 2,700
11/6/2019 0.00 / 0.00% 10.80 11.00 10.30 11.00 10.40 8.05 3,270
11/5/2019 +0.10 / +0.92% 10.90 11.20 10.80 11.00 10.85 8.05 4,240
11/4/2019 -0.40 / -3.54% 10.90 10.90 10.90 10.90 10.90 7.98 10
11/1/2019 0.00 / 0.00% 11.30 11.30 11.30 11.30 11.30 8.27 0
10/31/2019 +0.10 / +0.89% 11.20 11.40 11.20 11.30 11.28 8.27 1,800
10/30/2019 0.00 / 0.00% 11.00 11.20 10.80 11.20 10.90 8.20 10,730
10/29/2019 -0.15 / -1.32% 11.20 11.20 11.00 11.20 11.03 8.20 5,440
10/28/2019 -0.05 / -0.44% 11.30 11.35 11.30 11.35 11.33 8.31 30
10/25/2019 -0.05 / -0.44% 11.45 11.45 11.00 11.40 11.17 8.35 11,910
10/24/2019 -0.25 / -2.14% 11.50 11.50 11.00 11.45 11.28 8.38 16,490
10/23/2019 -0.05 / -0.43% 11.30 11.70 11.00 11.70 11.07 8.57 17,980
10/22/2019 0.00 / 0.00% 11.00 11.75 11.00 11.75 11.38 8.60 2,860
10/21/2019 0.00 / 0.00% 11.05 11.75 11.00 11.75 11.20 8.60 8,570
10/18/2019 -0.05 / -0.42% 11.50 11.75 11.50 11.75 11.63 8.60 1,000
10/17/2019 -0.05 / -0.42% 11.10 11.80 11.10 11.80 11.45 8.64 210
10/16/2019 0.00 / 0.00% 11.45 11.85 11.45 11.85 11.50 8.68 9,390
10/15/2019 +0.35 / +3.04% 11.85 11.85 11.85 11.85 11.85 8.68 10
10/14/2019 0.00 / 0.00% 11.95 11.95 11.50 11.50 11.50 8.42 20
10/11/2019 0.00 / 0.00% 11.50 11.80 11.10 11.50 11.16 8.42 2,956,126
10/10/2019 0.00 / 0.00% 12.00 12.00 11.30 11.50 11.70 8.42 620
10/9/2019 -0.80 / -6.50% 12.00 12.00 11.50 11.50 11.80 8.42 30
10/8/2019 +0.30 / +2.50% 12.30 12.30 11.70 12.30 12.28 8.64 2,948,036
10/7/2019 +0.20 / +1.69% 11.95 12.00 11.95 12.00 11.98 8.43 2,240
10/4/2019 0.00 / 0.00% 12.20 12.20 11.80 11.80 12.00 8.29 2,800
10/3/2019 -0.20 / -1.67% 12.00 12.00 11.80 11.80 11.95 8.29 5,020
10/2/2019 0.00 / 0.00% 11.80 12.00 11.80 12.00 11.90 8.43 2,160
SMC News
07/01 SMC: Report on bond principle and interest payment in 2024
31/12 SMC: BOD resolution dated December 27, 2024
12/11 SMC: Report on overcoming the status of warned and supervised securities
24/10 SMC: Termination of investment project
18/10 SMC: Periodic report on bond interest & principal payment (SMCH2126002)
Related Companies
Volume Price Change
BCA  100 11.50 2.68%
BVG  2,800 2.20 0.00%
DTL  300 9.65 1.05%
HMG  0 11.60 0.00%
HPG  1,514,000 26.50 -0.56%
HSG  372,500 17.25 -0.86%
ITQ  32,700 2.70 0.00%
Market Update
Last updated at 10:25:00 AM
VN-INDEX 1,259.39 -0.24/-0.02%
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.