|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.23
-0.12/-1.63%
3:05:02 PM
|
|
|
|
Closing price on 4/20/2017
|
|
| Open |
21.60 |
| High |
22.40 |
| Low |
20.95 |
| Volume |
153,590 |
| Split-adjusted Price |
9.22 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
-0.85 / -3.90%
|
21.60
|
22.40
|
20.95
|
20.95
|
21.62
|
9.22
|
153,590
|
|
|
4/19/2017
|
-0.50 / -2.24%
|
22.30
|
22.50
|
21.70
|
21.80
|
21.92
|
9.59
|
118,990
|
|
|
4/18/2017
|
0.00 / 0.00%
|
22.45
|
22.45
|
20.80
|
22.30
|
21.30
|
9.59
|
192,660
|
|
|
4/17/2017
|
-0.20 / -0.89%
|
22.15
|
23.00
|
22.15
|
22.30
|
22.40
|
9.59
|
71,280
|
|
|
4/14/2017
|
-0.80 / -3.43%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.89
|
9.68
|
166,090
|
|
|
4/13/2017
|
+0.10 / +0.43%
|
23.30
|
24.00
|
23.25
|
23.30
|
23.36
|
10.02
|
68,650
|
|
|
4/12/2017
|
-1.60 / -6.45%
|
24.80
|
24.80
|
23.10
|
23.20
|
23.60
|
9.98
|
384,850
|
|
|
4/11/2017
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.65
|
24.80
|
24.83
|
10.67
|
103,280
|
|
|
4/10/2017
|
-0.30 / -1.19%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.11
|
10.75
|
75,860
|
|
|
4/7/2017
|
0.00 / 0.00%
|
25.30
|
25.55
|
25.10
|
25.30
|
25.33
|
10.88
|
79,920
|
|
|
4/5/2017
|
-0.50 / -1.94%
|
25.90
|
25.90
|
25.20
|
25.30
|
25.42
|
10.88
|
97,290
|
|
|
4/4/2017
|
-0.55 / -2.09%
|
26.40
|
26.40
|
25.80
|
25.80
|
26.08
|
11.10
|
92,960
|
|
|
4/3/2017
|
+0.55 / +2.13%
|
25.80
|
26.80
|
25.80
|
26.35
|
26.22
|
11.33
|
226,310
|
|
|
3/31/2017
|
-0.20 / -0.77%
|
26.30
|
26.90
|
25.80
|
25.80
|
26.32
|
11.10
|
162,140
|
|
|
3/30/2017
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.83
|
11.18
|
49,240
|
|
|
3/29/2017
|
+0.50 / +1.97%
|
25.20
|
25.90
|
25.20
|
25.90
|
25.74
|
11.14
|
65,510
|
|
|
3/28/2017
|
-0.20 / -0.78%
|
25.25
|
25.60
|
25.00
|
25.40
|
25.22
|
10.93
|
102,830
|
|
|
3/27/2017
|
-0.30 / -1.16%
|
26.10
|
26.10
|
25.00
|
25.60
|
25.26
|
11.01
|
91,810
|
|
|
3/24/2017
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.20
|
25.90
|
25.61
|
11.14
|
104,830
|
|
|
3/23/2017
|
-0.50 / -1.92%
|
25.50
|
26.00
|
25.30
|
25.50
|
25.55
|
10.97
|
123,800
|
|
|
3/22/2017
|
-0.70 / -2.62%
|
26.60
|
26.70
|
25.90
|
26.00
|
26.17
|
11.18
|
97,210
|
|
|
3/21/2017
|
0.00 / 0.00%
|
26.90
|
27.20
|
26.50
|
26.70
|
26.80
|
11.48
|
108,540
|
|
|
3/20/2017
|
+0.50 / +1.91%
|
26.55
|
26.90
|
26.00
|
26.70
|
26.47
|
11.48
|
150,470
|
|
|
3/17/2017
|
-0.10 / -0.38%
|
26.50
|
26.50
|
25.70
|
26.20
|
26.23
|
11.27
|
109,760
|
|
|
3/16/2017
|
+0.80 / +3.14%
|
25.60
|
26.35
|
25.50
|
26.30
|
26.14
|
11.31
|
201,360
|
|
|
3/15/2017
|
-0.45 / -1.73%
|
25.95
|
26.00
|
24.15
|
25.50
|
25.25
|
10.97
|
100,780
|
|
|
3/14/2017
|
-0.05 / -0.19%
|
26.20
|
26.50
|
25.50
|
25.95
|
26.10
|
11.16
|
159,310
|
|
|
3/13/2017
|
+0.45 / +1.76%
|
25.55
|
26.40
|
25.55
|
26.00
|
25.88
|
11.18
|
173,840
|
|
|
3/10/2017
|
-0.15 / -0.58%
|
26.20
|
26.20
|
25.55
|
25.55
|
25.85
|
10.99
|
102,650
|
|
|
3/9/2017
|
+0.40 / +1.58%
|
25.30
|
26.30
|
25.30
|
25.70
|
25.98
|
11.05
|
314,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|