|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.40
+0.40/+3.33%
1:10:02 PM
|
|
|
|
Closing price on 12/28/2011
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
26,370 |
| Split-adjusted Price |
2.42 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2011
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
2.42
|
26,370
|
|
|
12/27/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.70
|
2.39
|
11,110
|
|
|
12/26/2011
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.70
|
2.39
|
13,950
|
|
|
12/23/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.45
|
7,000
|
|
|
12/22/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.48
|
326,430
|
|
|
12/21/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.48
|
5,700
|
|
|
12/20/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
8.00
|
8.00
|
2.48
|
106,900
|
|
|
12/19/2011
|
-0.40 / -4.76%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
2.48
|
51,820
|
|
|
12/16/2011
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.61
|
22,550
|
|
|
12/15/2011
|
-0.20 / -2.41%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.51
|
40,670
|
|
|
12/14/2011
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.58
|
26,850
|
|
|
12/13/2011
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
2.64
|
84,170
|
|
|
12/12/2011
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.70
|
28,030
|
|
|
12/9/2011
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.73
|
3,890
|
|
|
12/8/2011
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
2.76
|
8,000
|
|
|
12/7/2011
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.79
|
7,640
|
|
|
12/6/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
2.83
|
17,080
|
|
|
12/5/2011
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
2.83
|
17,510
|
|
|
12/2/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
2.70
|
26,080
|
|
|
12/1/2011
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.70
|
12,780
|
|
|
11/30/2011
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.67
|
86,990
|
|
|
11/29/2011
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
2.79
|
6,590
|
|
|
11/28/2011
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
2.83
|
5,990
|
|
|
11/25/2011
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
2.73
|
23,900
|
|
|
11/24/2011
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
2.76
|
26,220
|
|
|
11/23/2011
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.20
|
2.86
|
7,930
|
|
|
11/22/2011
|
+0.20 / +2.27%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.79
|
9,850
|
|
|
11/21/2011
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.73
|
14,970
|
|
|
11/18/2011
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
2.83
|
22,580
|
|
|
11/17/2011
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.89
|
9,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|