|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
8.65
+0.05/+0.58%
3:05:01 PM
|
|
|
|
Closing price on 12/20/2024
|
|
| Open |
8.02 |
| High |
8.31 |
| Low |
7.96 |
| Volume |
812,600 |
| Split-adjusted Price |
8.04 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.02 / +0.25%
|
8.02
|
8.31
|
7.96
|
8.04
|
8.08
|
8.04
|
812,600
|
|
|
12/19/2024
|
+0.12 / +1.52%
|
7.80
|
8.26
|
7.77
|
8.02
|
8.01
|
8.02
|
1,681,500
|
|
|
12/18/2024
|
+0.42 / +5.61%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.81
|
7.90
|
1,494,600
|
|
|
12/17/2024
|
+0.15 / +2.05%
|
7.28
|
7.53
|
7.28
|
7.48
|
7.44
|
7.48
|
653,400
|
|
|
12/16/2024
|
-0.08 / -1.08%
|
7.41
|
7.57
|
7.17
|
7.33
|
7.29
|
7.33
|
728,700
|
|
|
12/13/2024
|
-0.29 / -3.77%
|
7.70
|
7.79
|
7.40
|
7.41
|
7.47
|
7.41
|
1,192,200
|
|
|
12/12/2024
|
-0.12 / -1.53%
|
8.30
|
8.31
|
7.70
|
7.70
|
8.03
|
7.70
|
2,520,300
|
|
|
12/11/2024
|
+0.51 / +6.98%
|
7.70
|
7.82
|
7.53
|
7.82
|
7.76
|
7.82
|
1,676,100
|
|
|
12/10/2024
|
+0.47 / +6.87%
|
6.83
|
7.31
|
6.83
|
7.31
|
7.10
|
7.31
|
1,491,900
|
|
|
12/9/2024
|
+0.08 / +1.18%
|
6.73
|
6.90
|
6.73
|
6.84
|
6.82
|
6.84
|
215,500
|
|
|
12/6/2024
|
-0.08 / -1.17%
|
6.81
|
6.88
|
6.73
|
6.76
|
6.79
|
6.76
|
223,400
|
|
|
12/5/2024
|
+0.16 / +2.40%
|
6.65
|
6.89
|
6.65
|
6.84
|
6.77
|
6.84
|
257,400
|
|
|
12/4/2024
|
-0.08 / -1.18%
|
6.76
|
6.87
|
6.60
|
6.68
|
6.76
|
6.68
|
302,400
|
|
|
12/3/2024
|
-0.12 / -1.74%
|
6.92
|
6.92
|
6.76
|
6.76
|
6.81
|
6.76
|
334,600
|
|
|
12/2/2024
|
-0.02 / -0.29%
|
6.90
|
7.00
|
6.85
|
6.88
|
6.90
|
6.88
|
163,400
|
|
|
11/29/2024
|
+0.02 / +0.29%
|
6.89
|
6.98
|
6.85
|
6.90
|
6.90
|
6.90
|
269,000
|
|
|
11/28/2024
|
+0.11 / +1.62%
|
6.77
|
7.10
|
6.77
|
6.88
|
6.93
|
6.88
|
430,100
|
|
|
11/27/2024
|
-0.02 / -0.29%
|
6.79
|
6.85
|
6.72
|
6.77
|
6.78
|
6.77
|
120,100
|
|
|
11/26/2024
|
+0.04 / +0.59%
|
6.70
|
6.85
|
6.70
|
6.79
|
6.80
|
6.79
|
234,700
|
|
|
11/25/2024
|
-0.07 / -1.03%
|
6.84
|
6.88
|
6.70
|
6.75
|
6.81
|
6.75
|
226,900
|
|
|
11/22/2024
|
-0.13 / -1.87%
|
6.90
|
6.95
|
6.81
|
6.82
|
6.84
|
6.82
|
205,300
|
|
|
11/21/2024
|
-0.04 / -0.57%
|
6.99
|
6.99
|
6.80
|
6.95
|
6.87
|
6.95
|
132,600
|
|
|
11/20/2024
|
+0.22 / +3.25%
|
6.77
|
7.09
|
6.51
|
6.99
|
6.70
|
6.99
|
611,000
|
|
|
11/19/2024
|
-0.20 / -2.87%
|
6.97
|
7.01
|
6.77
|
6.77
|
6.84
|
6.77
|
277,200
|
|
|
11/18/2024
|
-0.12 / -1.69%
|
7.06
|
7.08
|
6.91
|
6.97
|
6.99
|
6.97
|
209,800
|
|
|
11/15/2024
|
+0.40 / +5.98%
|
6.69
|
7.15
|
6.51
|
7.09
|
6.97
|
7.09
|
1,199,500
|
|
|
11/14/2024
|
-0.13 / -1.91%
|
6.85
|
6.85
|
6.65
|
6.69
|
6.76
|
6.69
|
226,600
|
|
|
11/13/2024
|
-0.02 / -0.29%
|
6.79
|
6.90
|
6.73
|
6.82
|
6.81
|
6.82
|
304,300
|
|
|
11/12/2024
|
-0.06 / -0.87%
|
6.88
|
6.95
|
6.81
|
6.84
|
6.90
|
6.84
|
212,700
|
|
|
11/11/2024
|
-0.04 / -0.58%
|
6.95
|
6.95
|
6.62
|
6.90
|
6.84
|
6.90
|
353,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|