|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.20
+0.20/+1.67%
3:09:23 PM
|
|
|
|
Closing price on 5/5/2011
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
34,680 |
| Split-adjusted Price |
4.27 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2011
|
-0.10 / -0.58%
|
16.80
|
17.20
|
16.60
|
17.10
|
17.10
|
4.27
|
34,680
|
|
|
5/4/2011
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.20
|
4.29
|
431,968
|
|
|
4/29/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
4.27
|
12,500
|
|
|
4/28/2011
|
-0.10 / -0.58%
|
16.70
|
17.20
|
16.70
|
17.10
|
17.10
|
4.27
|
8,220
|
|
|
4/27/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.20
|
4.29
|
4,270
|
|
|
4/26/2011
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
17.20
|
17.20
|
4.29
|
7,860
|
|
|
4/25/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
4.29
|
10,400
|
|
|
4/22/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
4.29
|
31,240
|
|
|
4/21/2011
|
-0.10 / -0.58%
|
16.90
|
17.40
|
16.90
|
17.20
|
17.20
|
4.29
|
7,570
|
|
|
4/20/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
4.32
|
10,130
|
|
|
4/19/2011
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
4.32
|
3,910
|
|
|
4/18/2011
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.50
|
4.37
|
26,510
|
|
|
4/15/2011
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
4.42
|
24,510
|
|
|
4/14/2011
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
4.37
|
400
|
|
|
4/13/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.70
|
4.42
|
1,488,620
|
|
|
4/8/2011
|
+0.30 / +1.71%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.80
|
4.44
|
2,930
|
|
|
4/7/2011
|
-0.50 / -2.78%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
4.37
|
47,980
|
|
|
4/6/2011
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
18.00
|
18.00
|
4.49
|
13,960
|
|
|
4/5/2011
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
18.00
|
18.00
|
4.49
|
27,990
|
|
|
4/4/2011
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
4.49
|
730,520
|
|
|
4/1/2011
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.49
|
70
|
|
|
3/31/2011
|
+0.20 / +1.11%
|
18.70
|
18.70
|
18.00
|
18.20
|
18.20
|
4.54
|
5,800
|
|
|
3/30/2011
|
-0.30 / -1.64%
|
17.50
|
18.20
|
17.50
|
18.00
|
18.00
|
4.49
|
7,560
|
|
|
3/29/2011
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.30
|
4.57
|
14,290
|
|
|
3/28/2011
|
0.00 / 0.00%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.30
|
4.57
|
21,790
|
|
|
3/25/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
4.57
|
7,160
|
|
|
3/24/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.30
|
4.57
|
8,410
|
|
|
3/23/2011
|
-0.40 / -2.14%
|
18.30
|
18.60
|
18.20
|
18.30
|
18.30
|
4.57
|
12,500
|
|
|
3/22/2011
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.20
|
18.70
|
18.70
|
4.67
|
75,770
|
|
|
3/21/2011
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.10
|
4.77
|
12,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|