Wednesday, June 12, 2024 3:24:16 PM - Markets open
VN-INDEX 1,300.19 +15.78/+1.23%
HNX-INDEX 248.31 +1.90/+0.77%
UPCOM-INDEX 99.14 +0.18/+0.18%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
15.05 +0.05/+0.33%
3:05:00 PM
Closing price on 4/8/2024
10.45 -0.25/-2.34%
Open 10.75
High 10.75
Low 10.45
Volume 635,700
Split-adjusted Price 10.45

Create Alert at: 14 16 17 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/8/2024 -0.25 / -2.34% 10.75 10.75 10.45 10.45 10.54 10.45 635,700
4/5/2024 -0.45 / -4.04% 10.70 11.00 10.50 10.70 10.72 10.70 1,952,900
4/4/2024 -0.35 / -3.04% 11.40 11.55 11.15 11.15 11.35 11.15 1,005,300
4/3/2024 -0.20 / -1.71% 11.75 11.80 11.50 11.50 11.62 11.50 687,000
4/2/2024 +0.10 / +0.86% 11.60 11.90 11.40 11.70 11.63 11.70 1,251,000
4/1/2024 -0.30 / -2.52% 11.80 12.00 11.45 11.60 11.62 11.60 1,637,500
3/29/2024 -0.30 / -2.46% 12.10 12.20 11.90 11.90 11.99 11.90 723,900
3/28/2024 -0.05 / -0.41% 12.40 12.40 12.05 12.20 12.18 12.20 530,800
3/27/2024 +0.50 / +4.26% 12.15 12.55 12.00 12.25 12.34 12.25 3,637,000
3/26/2024 +0.05 / +0.43% 11.70 11.85 11.70 11.75 11.77 11.75 838,400
3/25/2024 -0.45 / -3.70% 12.15 12.25 11.60 11.70 11.92 11.70 8,687,100
3/22/2024 +0.10 / +0.83% 12.30 12.35 11.90 12.15 12.11 12.15 893,500
3/21/2024 -0.10 / -0.82% 12.05 12.45 12.00 12.05 12.17 12.05 810,900
3/20/2024 -0.05 / -0.41% 12.25 12.40 12.05 12.15 12.20 12.15 2,072,800
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
SMC News
27/05 SMC: Report insider transaction
16/05 SMC: BOD resolution dated May 14, 2024
15/05 SMC: Change in the content of Business Registration Confirmation
02/05 SMC: Báo cáo kết quả mua lại trước hạn trái phiếu SMCH2124001
25/04 SMC: BOD resolution dated Apr 24, 2024
Related Companies
Volume Price Change
BCA  432,200 22.00 11.11%
BVG  0 2.20 0.00%
DTL  200 14.00 4.48%
HMG  0 11.60 0.00%
HPG  19,284,400 29.60 1.72%
HSG  11,923,800 24.55 1.03%
ITQ  141,700 3.20 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,300.19 +15.78/+1.23%
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.