|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
11.60
+0.75/+6.91%
3:09:23 PM
|
|
|
|
Closing price on 12/7/2010
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.40 |
| Volume |
89,920 |
| Split-adjusted Price |
5.55 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.10 / -0.41%
|
24.00
|
24.10
|
23.40
|
24.00
|
24.00
|
5.55
|
89,920
|
|
|
12/6/2010
|
+1.00 / +4.33%
|
24.00
|
24.20
|
23.50
|
24.10
|
24.10
|
5.57
|
217,020
|
|
|
12/3/2010
|
+0.80 / +3.59%
|
22.30
|
23.30
|
22.30
|
23.10
|
23.10
|
5.34
|
76,000
|
|
|
12/2/2010
|
+0.70 / +3.24%
|
21.00
|
22.30
|
21.00
|
22.30
|
22.30
|
5.16
|
89,920
|
|
|
12/1/2010
|
-0.20 / -0.92%
|
22.30
|
22.30
|
21.50
|
21.60
|
21.60
|
5.00
|
59,910
|
|
|
11/30/2010
|
+1.00 / +4.81%
|
21.50
|
21.80
|
21.30
|
21.80
|
21.80
|
5.04
|
169,070
|
|
|
11/29/2010
|
+0.10 / +0.48%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.80
|
4.81
|
22,280
|
|
|
11/26/2010
|
-0.30 / -1.43%
|
20.90
|
21.00
|
20.00
|
20.70
|
20.70
|
4.79
|
54,670
|
|
|
11/25/2010
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.00
|
21.00
|
21.00
|
4.86
|
53,030
|
|
|
11/24/2010
|
-0.50 / -2.33%
|
20.70
|
21.40
|
20.70
|
21.00
|
21.00
|
4.86
|
44,530
|
|
|
11/23/2010
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.50
|
4.97
|
2,910
|
|
|
11/22/2010
|
-0.20 / -0.92%
|
20.80
|
21.50
|
20.70
|
21.50
|
21.50
|
4.97
|
26,950
|
|
|
11/19/2010
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.02
|
3,010
|
|
|
11/18/2010
|
+0.70 / +3.33%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.70
|
5.02
|
11,120
|
|
|
11/17/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
4.86
|
1,630
|
|
|
11/16/2010
|
-0.50 / -2.33%
|
21.40
|
21.40
|
20.50
|
21.00
|
21.00
|
4.86
|
23,720
|
|
|
11/15/2010
|
-0.50 / -2.27%
|
20.90
|
22.00
|
20.90
|
21.50
|
21.50
|
4.97
|
27,070
|
|
|
11/12/2010
|
0.00 / 0.00%
|
22.00
|
22.10
|
20.90
|
22.00
|
22.00
|
5.09
|
30,970
|
|
|
11/11/2010
|
-0.90 / -3.93%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.00
|
5.09
|
9,160
|
|
|
11/10/2010
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.90
|
5.30
|
9,370
|
|
|
11/9/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.32
|
1,800
|
|
|
11/8/2010
|
-0.20 / -0.86%
|
22.50
|
23.20
|
22.50
|
23.00
|
23.00
|
5.32
|
4,720
|
|
|
11/5/2010
|
+0.20 / +0.87%
|
23.20
|
23.40
|
23.00
|
23.20
|
23.20
|
5.37
|
7,120
|
|
|
11/4/2010
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.20
|
23.00
|
23.00
|
5.32
|
4,680
|
|
|
11/3/2010
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.70
|
23.00
|
23.00
|
5.32
|
7,760
|
|
|
11/2/2010
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.20
|
5.37
|
4,590
|
|
|
11/1/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.41
|
2,230
|
|
|
10/29/2010
|
-0.50 / -2.09%
|
23.50
|
23.90
|
23.30
|
23.40
|
23.40
|
5.41
|
4,430
|
|
|
10/28/2010
|
+0.70 / +3.02%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.90
|
5.53
|
46,100
|
|
|
10/27/2010
|
-0.50 / -2.11%
|
23.10
|
23.20
|
22.80
|
23.20
|
23.20
|
5.37
|
52,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|