SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.23
-0.12/-1.63%
3:05:02 PM
|
|
|
Closing price on 11/30/2016
|
|
Open |
21.20 |
High |
22.40 |
Low |
21.15 |
Volume |
163,080 |
Split-adjusted Price |
9.41 |
|
|
SMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2016
|
+1.20 / +5.66%
|
21.20
|
22.40
|
21.15
|
22.40
|
21.65
|
9.41
|
163,080
|
|
11/29/2016
|
-0.60 / -2.75%
|
21.70
|
21.80
|
20.75
|
21.20
|
21.12
|
8.91
|
172,940
|
|
11/28/2016
|
-0.70 / -3.11%
|
22.10
|
22.90
|
20.95
|
21.80
|
21.40
|
9.16
|
347,230
|
|
11/25/2016
|
-0.70 / -3.02%
|
23.00
|
23.20
|
21.60
|
22.50
|
22.13
|
9.45
|
596,610
|
|
11/24/2016
|
-1.70 / -6.83%
|
25.00
|
25.15
|
23.20
|
23.20
|
24.16
|
9.75
|
290,730
|
|
11/23/2016
|
+0.50 / +2.05%
|
24.40
|
24.90
|
23.90
|
24.90
|
24.24
|
10.46
|
365,060
|
|
11/22/2016
|
-0.90 / -3.56%
|
25.60
|
25.85
|
24.40
|
24.40
|
25.06
|
10.25
|
269,110
|
|
11/21/2016
|
+0.90 / +3.69%
|
24.90
|
25.50
|
24.70
|
25.30
|
25.04
|
10.63
|
281,270
|
|
11/18/2016
|
+0.90 / +3.83%
|
23.30
|
24.40
|
23.00
|
24.40
|
23.78
|
10.25
|
254,050
|
|
11/17/2016
|
-0.90 / -3.69%
|
24.40
|
24.40
|
23.10
|
23.50
|
23.54
|
9.87
|
379,430
|
|
11/16/2016
|
-0.60 / -2.40%
|
25.00
|
25.40
|
24.40
|
24.40
|
24.89
|
10.25
|
278,260
|
|
11/15/2016
|
+0.40 / +1.63%
|
25.10
|
25.70
|
24.40
|
25.00
|
24.96
|
10.50
|
463,990
|
|
11/14/2016
|
+0.90 / +3.80%
|
24.00
|
24.80
|
23.70
|
24.60
|
24.46
|
10.33
|
456,420
|
|
11/11/2016
|
+0.20 / +0.85%
|
23.40
|
24.00
|
23.20
|
23.70
|
23.59
|
9.96
|
276,080
|
|
11/10/2016
|
+0.55 / +2.40%
|
23.40
|
24.20
|
23.40
|
23.50
|
23.86
|
9.87
|
406,740
|
|
11/9/2016
|
+1.45 / +6.74%
|
21.70
|
22.95
|
20.50
|
22.95
|
21.43
|
9.64
|
567,470
|
|
11/8/2016
|
+0.30 / +1.42%
|
21.55
|
22.15
|
21.25
|
21.50
|
21.63
|
9.03
|
305,460
|
|
11/7/2016
|
+1.30 / +6.53%
|
19.90
|
21.25
|
19.90
|
21.20
|
20.83
|
8.91
|
542,200
|
|
11/4/2016
|
-0.05 / -0.25%
|
19.65
|
20.20
|
19.60
|
19.90
|
19.84
|
8.36
|
108,580
|
|
11/3/2016
|
-0.05 / -0.25%
|
20.15
|
20.40
|
19.30
|
19.95
|
19.84
|
8.38
|
204,750
|
|
11/2/2016
|
+0.75 / +3.90%
|
19.15
|
20.50
|
18.85
|
20.00
|
19.88
|
8.40
|
306,080
|
|
11/1/2016
|
-0.15 / -0.77%
|
19.20
|
19.50
|
19.10
|
19.25
|
19.25
|
8.09
|
97,700
|
|
10/31/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.26
|
8.15
|
120,520
|
|
10/28/2016
|
+0.80 / +4.30%
|
18.60
|
19.40
|
18.50
|
19.40
|
18.91
|
8.15
|
213,140
|
|
10/27/2016
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.95
|
7.81
|
157,610
|
|
10/26/2016
|
0.00 / 0.00%
|
19.50
|
20.00
|
18.90
|
19.50
|
19.31
|
8.19
|
120,020
|
|
10/25/2016
|
-1.10 / -5.34%
|
20.90
|
20.90
|
19.50
|
19.50
|
20.10
|
8.19
|
140,530
|
|
10/24/2016
|
+1.10 / +5.64%
|
20.85
|
20.85
|
20.10
|
20.60
|
20.79
|
8.65
|
772,310
|
|
10/21/2016
|
+1.25 / +6.85%
|
18.25
|
19.50
|
18.25
|
19.50
|
19.40
|
8.19
|
403,230
|
|
10/20/2016
|
-0.10 / -0.54%
|
18.60
|
18.60
|
17.95
|
18.25
|
18.24
|
7.67
|
66,170
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|