|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.94
+0.01/+0.14%
3:05:02 PM
|
|
|
|
Closing price on 3/23/2021
|
|
| Open |
30.30 |
| High |
30.50 |
| Low |
29.65 |
| Volume |
688,700 |
| Split-adjusted Price |
24.01 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
+0.40 / +1.35%
|
30.30
|
30.50
|
29.65
|
30.05
|
30.19
|
24.01
|
688,700
|
|
|
3/22/2021
|
+1.90 / +6.85%
|
29.00
|
29.65
|
28.50
|
29.65
|
29.65
|
23.69
|
872,200
|
|
|
3/19/2021
|
+0.25 / +0.91%
|
27.25
|
28.05
|
27.25
|
27.75
|
27.71
|
22.17
|
316,700
|
|
|
3/18/2021
|
+0.35 / +1.29%
|
28.00
|
28.00
|
27.30
|
27.50
|
27.52
|
21.97
|
288,900
|
|
|
3/17/2021
|
0.00 / 0.00%
|
27.15
|
27.50
|
27.05
|
27.15
|
27.24
|
21.69
|
306,900
|
|
|
3/16/2021
|
-0.35 / -1.27%
|
27.60
|
27.90
|
27.00
|
27.15
|
27.39
|
21.69
|
399,900
|
|
|
3/15/2021
|
-0.50 / -1.79%
|
27.90
|
27.90
|
27.45
|
27.50
|
27.65
|
21.97
|
277,000
|
|
|
3/12/2021
|
-0.30 / -1.06%
|
28.30
|
28.35
|
27.75
|
28.00
|
27.98
|
22.37
|
210,000
|
|
|
3/11/2021
|
+0.70 / +2.54%
|
27.60
|
28.80
|
27.15
|
28.30
|
27.45
|
22.61
|
465,400
|
|
|
3/10/2021
|
-0.70 / -2.47%
|
28.30
|
28.30
|
27.20
|
27.60
|
27.70
|
22.05
|
302,200
|
|
|
3/9/2021
|
+0.10 / +0.35%
|
28.30
|
29.00
|
26.30
|
28.30
|
28.23
|
22.61
|
515,400
|
|
|
3/8/2021
|
+1.65 / +6.21%
|
26.55
|
28.25
|
26.55
|
28.20
|
27.39
|
22.53
|
765,200
|
|
|
3/5/2021
|
+0.45 / +1.72%
|
25.50
|
26.80
|
25.10
|
26.55
|
26.01
|
21.21
|
287,500
|
|
|
3/4/2021
|
-0.80 / -2.97%
|
27.20
|
27.20
|
25.10
|
26.10
|
26.31
|
20.85
|
353,100
|
|
|
3/3/2021
|
+0.20 / +0.75%
|
26.50
|
27.20
|
26.40
|
26.90
|
26.84
|
21.49
|
425,100
|
|
|
3/2/2021
|
+1.00 / +3.89%
|
25.70
|
27.10
|
25.20
|
26.70
|
26.20
|
21.33
|
515,600
|
|
|
3/1/2021
|
+0.05 / +0.19%
|
26.40
|
26.40
|
25.50
|
25.70
|
25.93
|
20.53
|
336,200
|
|
|
2/26/2021
|
+1.05 / +4.27%
|
24.20
|
26.30
|
24.20
|
25.65
|
25.67
|
20.49
|
595,300
|
|
|
2/25/2021
|
+1.60 / +6.96%
|
23.10
|
24.60
|
23.00
|
24.60
|
24.10
|
19.65
|
683,600
|
|
|
2/24/2021
|
0.00 / 0.00%
|
23.00
|
23.75
|
22.70
|
23.00
|
23.14
|
18.38
|
286,700
|
|
|
2/23/2021
|
+0.05 / +0.22%
|
22.85
|
23.25
|
22.60
|
23.00
|
22.81
|
18.38
|
172,300
|
|
|
2/22/2021
|
-0.45 / -1.92%
|
23.30
|
23.40
|
22.80
|
22.95
|
23.09
|
18.34
|
268,100
|
|
|
2/19/2021
|
+0.45 / +1.96%
|
22.50
|
23.90
|
22.40
|
23.40
|
23.37
|
18.70
|
301,800
|
|
|
2/18/2021
|
0.00 / 0.00%
|
22.95
|
23.10
|
22.35
|
22.95
|
22.78
|
18.34
|
167,400
|
|
|
2/17/2021
|
+1.25 / +5.76%
|
22.00
|
23.15
|
21.70
|
22.95
|
22.33
|
18.34
|
386,200
|
|
|
2/9/2021
|
+0.75 / +3.58%
|
20.35
|
21.70
|
20.35
|
21.70
|
21.05
|
17.34
|
305,900
|
|
|
2/8/2021
|
-0.85 / -3.90%
|
21.55
|
21.95
|
20.40
|
20.95
|
21.09
|
16.74
|
226,500
|
|
|
2/5/2021
|
+0.90 / +4.31%
|
21.50
|
22.20
|
21.10
|
21.80
|
21.71
|
17.42
|
185,900
|
|
|
2/4/2021
|
+1.35 / +6.91%
|
20.70
|
20.90
|
20.20
|
20.90
|
20.73
|
16.70
|
320,800
|
|
|
2/3/2021
|
+0.80 / +4.27%
|
18.60
|
19.60
|
18.60
|
19.55
|
19.10
|
15.62
|
565,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|