|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.66
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 3/19/2024
|
|
| Open |
11.80 |
| High |
12.60 |
| Low |
11.50 |
| Volume |
1,079,100 |
| Split-adjusted Price |
12.20 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
+0.40 / +3.39%
|
11.80
|
12.60
|
11.50
|
12.20
|
12.34
|
12.20
|
1,079,100
|
|
|
3/18/2024
|
-0.45 / -3.67%
|
12.25
|
12.25
|
11.40
|
11.80
|
11.68
|
11.80
|
1,417,000
|
|
|
3/15/2024
|
+0.15 / +1.24%
|
12.40
|
12.40
|
12.00
|
12.25
|
12.15
|
12.25
|
694,100
|
|
|
3/14/2024
|
-0.30 / -2.42%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.16
|
12.10
|
794,200
|
|
|
3/13/2024
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.20
|
12.40
|
12.46
|
12.40
|
1,038,700
|
|
|
3/12/2024
|
+0.80 / +6.93%
|
11.60
|
12.35
|
11.55
|
12.35
|
11.98
|
12.35
|
1,511,200
|
|
|
3/11/2024
|
-0.45 / -3.75%
|
12.05
|
12.05
|
11.50
|
11.55
|
11.71
|
11.55
|
828,200
|
|
|
3/8/2024
|
+0.70 / +6.19%
|
11.60
|
12.05
|
11.55
|
12.00
|
11.93
|
12.00
|
2,467,300
|
|
|
3/7/2024
|
+0.70 / +6.60%
|
10.95
|
11.30
|
10.75
|
11.30
|
11.25
|
11.30
|
1,384,500
|
|
|
3/6/2024
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.45
|
10.60
|
10.56
|
10.60
|
453,800
|
|
|
3/5/2024
|
-0.05 / -0.47%
|
10.55
|
10.70
|
10.50
|
10.55
|
10.62
|
10.55
|
376,900
|
|
|
3/4/2024
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.60
|
10.66
|
10.60
|
356,100
|
|
|
3/1/2024
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.48
|
10.60
|
271,700
|
|
|
2/29/2024
|
-0.20 / -1.89%
|
10.65
|
10.65
|
10.35
|
10.40
|
10.45
|
10.40
|
195,400
|
|
|
2/28/2024
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.45
|
10.60
|
10.59
|
10.60
|
161,100
|
|
|
2/27/2024
|
+0.20 / +1.90%
|
10.50
|
10.85
|
10.40
|
10.70
|
10.70
|
10.70
|
567,800
|
|
|
2/26/2024
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.15
|
10.50
|
10.29
|
10.50
|
255,400
|
|
|
2/23/2024
|
-0.20 / -1.90%
|
10.55
|
10.60
|
10.30
|
10.30
|
10.46
|
10.30
|
428,100
|
|
|
2/22/2024
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.47
|
10.50
|
192,200
|
|
|
2/21/2024
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.45
|
10.46
|
10.45
|
209,400
|
|
|
2/20/2024
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.45
|
10.55
|
10.50
|
10.55
|
233,100
|
|
|
2/19/2024
|
+0.10 / +0.95%
|
10.55
|
10.70
|
10.45
|
10.65
|
10.57
|
10.65
|
263,300
|
|
|
2/16/2024
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.40
|
10.55
|
10.46
|
10.55
|
168,600
|
|
|
2/15/2024
|
+0.25 / +2.44%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.46
|
10.50
|
300,000
|
|
|
2/7/2024
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
179,700
|
|
|
2/6/2024
|
+0.25 / +2.46%
|
10.15
|
10.40
|
10.15
|
10.40
|
10.26
|
10.40
|
194,200
|
|
|
2/5/2024
|
-0.30 / -2.87%
|
10.30
|
10.35
|
10.15
|
10.15
|
10.23
|
10.15
|
401,800
|
|
|
2/2/2024
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.40
|
10.45
|
10.49
|
10.45
|
154,700
|
|
|
2/1/2024
|
-0.10 / -0.95%
|
10.50
|
10.65
|
10.35
|
10.40
|
10.40
|
10.40
|
389,000
|
|
|
1/31/2024
|
-0.55 / -4.98%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.66
|
10.50
|
1,058,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|