Friday, November 1, 2024 6:29:52 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
7.23 -0.12/-1.63%
3:05:02 PM
Closing price on 12/21/2016
21.30 -0.20/-0.93%
Open 22.00
High 22.00
Low 21.30
Volume 73,320
Split-adjusted Price 8.95

Create Alert at: 7 7 7 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/21/2016 -0.20 / -0.93% 22.00 22.00 21.30 21.30 21.74 8.95 73,320
12/20/2016 -0.65 / -2.93% 22.15 22.15 21.50 21.50 21.69 9.03 77,080
12/19/2016 +0.55 / +2.55% 21.70 22.70 21.60 22.15 22.15 9.30 157,930
12/16/2016 -0.20 / -0.92% 21.80 21.80 21.10 21.60 21.54 9.07 102,720
12/15/2016 +0.85 / +4.06% 21.35 22.00 21.00 21.80 21.65 9.16 170,680
12/14/2016 +1.35 / +6.89% 19.85 20.95 19.85 20.95 20.24 8.80 214,800
12/13/2016 -1.30 / -6.22% 20.80 20.90 19.60 19.60 20.10 8.23 155,330
12/12/2016 -0.05 / -0.24% 20.50 21.15 20.35 20.90 20.65 8.78 109,660
12/9/2016 +0.05 / +0.24% 20.55 21.00 20.45 20.95 20.69 8.80 93,290
12/8/2016 -0.10 / -0.48% 21.20 21.70 20.60 20.90 20.96 8.78 80,000
12/7/2016 +0.20 / +0.96% 20.30 21.30 20.30 21.00 20.82 8.82 238,660
12/6/2016 -1.10 / -5.02% 21.90 22.00 20.50 20.80 21.03 8.74 230,340
12/5/2016 -0.60 / -2.67% 21.80 22.55 21.60 21.90 22.05 9.20 161,600
12/2/2016 -0.40 / -1.75% 22.50 22.75 21.50 22.50 22.06 9.45 160,760
12/1/2016 +0.50 / +2.23% 22.95 23.20 22.40 22.90 22.70 9.62 223,830
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
SMC News
24/10 SMC: Termination of investment project
18/10 SMC: Periodic report on bond interest & principal payment (SMCH2126002)
11/10 SMC: Change in the 20th Business Registration Certificate
03/10 SMC: Adjustment of restrictions on shares of ESOP 2022
24/09 SMC: BOD resolution dated September 23, 2024
Related Companies
Volume Price Change
BCA  19,000 10.50 0.00%
BVG  0 2.20 0.00%
DTL  110,100 12.70 0.00%
HMG  0 11.60 0.00%
HPG  13,325,100 26.90 -0.37%
HSG  5,818,700 20.25 -0.49%
ITQ  134,100 2.80 -3.45%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.