|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
11.70
-0.05/-0.43%
3:09:24 PM
|
|
|
|
Closing price on 5/13/2026
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.55 |
| Volume |
358,300 |
| Split-adjusted Price |
11.75 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.55
|
11.75
|
11.69
|
11.75
|
358,300
|
|
|
5/12/2026
|
-0.15 / -1.26%
|
11.85
|
12.00
|
11.70
|
11.75
|
11.82
|
11.75
|
258,900
|
|
|
5/11/2026
|
-0.25 / -2.06%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.12
|
11.90
|
233,400
|
|
|
5/8/2026
|
-0.45 / -3.57%
|
12.50
|
12.50
|
12.00
|
12.15
|
12.29
|
12.15
|
256,100
|
|
|
5/7/2026
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.74
|
12.60
|
188,300
|
|
|
5/6/2026
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.65
|
12.80
|
12.78
|
12.80
|
263,800
|
|
|
5/5/2026
|
-0.05 / -0.39%
|
12.85
|
12.90
|
12.65
|
12.80
|
12.80
|
12.80
|
202,500
|
|
|
5/4/2026
|
+0.15 / +1.18%
|
12.90
|
13.10
|
12.80
|
12.85
|
12.92
|
12.85
|
1,935,600
|
|
|
4/29/2026
|
-0.15 / -1.17%
|
12.90
|
12.90
|
12.55
|
12.70
|
12.67
|
12.70
|
279,100
|
|
|
4/28/2026
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.91
|
12.85
|
230,800
|
|
|
4/24/2026
|
+0.25 / +1.96%
|
12.85
|
13.00
|
12.65
|
13.00
|
12.85
|
13.00
|
359,400
|
|
|
4/23/2026
|
-0.40 / -3.04%
|
13.15
|
13.30
|
12.70
|
12.75
|
12.98
|
12.75
|
377,000
|
|
|
4/22/2026
|
-0.25 / -1.87%
|
13.40
|
13.50
|
13.15
|
13.15
|
13.32
|
13.15
|
1,714,200
|
|
|
4/21/2026
|
-0.05 / -0.37%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.53
|
13.40
|
313,600
|
|
|
4/20/2026
|
+0.20 / +1.51%
|
13.40
|
13.60
|
13.25
|
13.45
|
13.40
|
13.45
|
342,600
|
|
|
4/17/2026
|
-0.25 / -1.85%
|
13.50
|
13.55
|
13.25
|
13.25
|
13.35
|
13.25
|
293,300
|
|
|
4/16/2026
|
-0.30 / -2.17%
|
13.95
|
13.95
|
13.45
|
13.50
|
13.64
|
13.50
|
2,117,100
|
|
|
4/15/2026
|
-0.35 / -2.47%
|
14.25
|
14.25
|
13.80
|
13.80
|
13.94
|
13.80
|
249,300
|
|
|
4/14/2026
|
+0.65 / +4.81%
|
13.60
|
14.15
|
13.45
|
14.15
|
13.98
|
14.15
|
910,700
|
|
|
4/13/2026
|
+0.15 / +1.12%
|
13.00
|
13.75
|
13.00
|
13.50
|
13.50
|
13.50
|
375,900
|
|
|
4/10/2026
|
+0.85 / +6.80%
|
13.10
|
13.35
|
12.55
|
13.35
|
13.09
|
13.35
|
1,088,900
|
|
|
4/9/2026
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.52
|
12.50
|
265,700
|
|
|
4/8/2026
|
+0.25 / +2.04%
|
12.25
|
12.90
|
12.25
|
12.50
|
12.58
|
12.50
|
294,000
|
|
|
4/7/2026
|
-0.05 / -0.41%
|
12.30
|
12.30
|
11.95
|
12.25
|
12.17
|
12.25
|
165,700
|
|
|
4/6/2026
|
-0.30 / -2.38%
|
12.60
|
12.65
|
12.30
|
12.30
|
12.45
|
12.30
|
184,700
|
|
|
4/3/2026
|
-0.20 / -1.56%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.86
|
12.60
|
1,170,700
|
|
|
4/2/2026
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.87
|
12.80
|
1,379,300
|
|
|
4/1/2026
|
+0.20 / +1.60%
|
13.35
|
13.35
|
12.55
|
12.70
|
12.99
|
12.70
|
1,352,900
|
|
|
3/31/2026
|
+0.80 / +6.84%
|
12.00
|
12.50
|
11.80
|
12.50
|
12.40
|
12.50
|
846,600
|
|
|
3/30/2026
|
+0.50 / +4.46%
|
11.20
|
11.75
|
11.05
|
11.70
|
11.48
|
11.70
|
254,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|