Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Friday, February 21, 2025 2:06:44 PM - Markets open
VN-INDEX 1,291.28 -1.70/-0.13%
HNX-INDEX 236.61 -1.41/-0.59%
UPCOM-INDEX 100.06 -0.02/-0.02%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
6.01 -0.15/-2.44%
2:05:01 PM
Closing price on 2/19/2025
5.91 -0.19/-3.11%
Open 6.10
High 6.10
Low 5.90
Volume 1,811,000
Split-adjusted Price 5.91

Create Alert at: 6 6 6 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/19/2025 -0.19 / -3.11% 6.10 6.10 5.90 5.91 5.98 5.91 1,811,000
2/18/2025 -0.06 / -0.97% 6.16 6.23 6.10 6.10 6.16 6.10 692,800
2/17/2025 +0.22 / +3.70% 5.92 6.35 5.92 6.16 6.14 6.16 3,196,000
2/14/2025 0.00 / 0.00% 5.93 5.94 5.83 5.94 5.92 5.94 446,400
2/13/2025 +0.05 / +0.85% 5.89 5.94 5.78 5.94 5.85 5.94 484,400
2/12/2025 +0.10 / +1.73% 5.78 5.90 5.70 5.89 5.82 5.89 1,148,200
2/11/2025 +0.03 / +0.52% 5.77 5.89 5.74 5.79 5.80 5.79 587,000
2/10/2025 -0.42 / -6.80% 5.76 6.00 5.75 5.76 5.77 5.76 3,755,600
2/7/2025 +0.04 / +0.65% 6.35 6.35 6.16 6.18 6.24 6.18 485,200
2/6/2025 -0.07 / -1.13% 6.19 6.19 6.09 6.14 6.12 6.14 698,200
2/5/2025 -0.05 / -0.80% 6.28 6.32 6.11 6.21 6.20 6.21 557,200
2/4/2025 +0.21 / +3.47% 6.18 6.30 6.04 6.26 6.17 6.26 918,100
2/3/2025 -0.25 / -3.97% 5.86 6.20 5.86 6.05 6.02 6.05 1,179,500
1/24/2025 -0.21 / -3.23% 6.15 6.45 6.06 6.30 6.15 6.30 1,787,300
1/23/2025 -0.49 / -7.00% 7.00 7.08 6.51 6.51 6.64 6.51 2,814,100
1/22/2025 -0.30 / -4.11% 7.31 7.38 7.00 7.00 7.20 7.00 481,600
1/21/2025 -0.20 / -2.67% 7.48 7.50 7.30 7.30 7.38 7.30 388,400
1/20/2025 -0.14 / -1.83% 7.64 7.66 7.50 7.50 7.56 7.50 177,700
1/17/2025 -0.06 / -0.78% 7.50 7.69 7.47 7.64 7.58 7.64 431,700
1/16/2025 -0.05 / -0.65% 7.75 7.88 7.60 7.70 7.72 7.70 186,500
1/15/2025 +0.26 / +3.47% 7.55 7.79 7.41 7.75 7.63 7.75 488,400
1/14/2025 -0.01 / -0.13% 7.64 7.64 7.30 7.49 7.43 7.49 163,800
1/13/2025 +0.28 / +3.88% 7.22 7.50 7.22 7.50 7.37 7.50 585,800
1/10/2025 -0.44 / -5.74% 7.69 7.82 7.22 7.22 7.55 7.22 462,200
1/9/2025 0.00 / 0.00% 7.66 7.88 7.66 7.66 7.76 7.66 296,900
1/8/2025 +0.22 / +2.96% 7.44 7.90 7.30 7.66 7.69 7.66 566,500
1/7/2025 -0.32 / -4.12% 7.76 7.79 7.41 7.44 7.55 7.44 602,200
1/6/2025 -0.35 / -4.32% 7.77 8.08 7.75 7.76 7.82 7.76 1,006,300
1/3/2025 -0.31 / -3.68% 8.42 8.42 8.11 8.11 8.21 8.11 678,100
1/2/2025 +0.06 / +0.72% 8.36 8.52 8.36 8.42 8.44 8.42 388,300
SMC News
17/02 SMC: Record date for AGM 2025
14/02 SMC: Holding AGM 2025
07/02 SMC: SMC shares likely to be delisted
04/02 SMC: Report on overcoming the status of warned and supervised securities
03/02 SMC: Report on Corporate Governance 2024
Related Companies
Volume Price Change
BCA  16,400 13.20 -1.49%
BVG  124,300 2.30 0.00%
DTL  300 9.80 0.51%
HMG  0 16.20 0.00%
HPG  9,166,800 26.45 -0.38%
HSG  2,460,900 17.40 -0.85%
ITQ  109,500 3.00 -3.23%
Market Update
Last updated at 2:05:01 PM
VN-INDEX 1,291.28 -1.70/-0.13%
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.