|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.79
+0.35/+4.70%
11:05:00 AM
|
|
|
|
Closing price on 6/20/2024
|
|
| Open |
15.75 |
| High |
16.40 |
| Low |
15.50 |
| Volume |
1,333,500 |
| Split-adjusted Price |
16.25 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
+0.60 / +3.83%
|
15.75
|
16.40
|
15.50
|
16.25
|
15.77
|
16.25
|
1,333,500
|
|
|
6/19/2024
|
+0.55 / +3.64%
|
15.10
|
15.65
|
14.85
|
15.65
|
15.24
|
15.65
|
1,545,000
|
|
|
6/18/2024
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.08
|
15.10
|
1,091,300
|
|
|
6/17/2024
|
+0.95 / +6.76%
|
14.25
|
15.00
|
13.80
|
15.00
|
14.76
|
15.00
|
2,169,600
|
|
|
6/14/2024
|
-0.70 / -4.75%
|
14.50
|
15.00
|
14.05
|
14.05
|
14.51
|
14.05
|
790,700
|
|
|
6/13/2024
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.55
|
14.75
|
14.68
|
14.75
|
756,900
|
|
|
6/12/2024
|
+0.05 / +0.33%
|
15.20
|
15.20
|
14.90
|
15.05
|
15.03
|
15.05
|
578,400
|
|
|
6/11/2024
|
+0.85 / +6.01%
|
14.40
|
15.10
|
14.30
|
15.00
|
14.83
|
15.00
|
1,928,400
|
|
|
6/10/2024
|
+0.05 / +0.35%
|
14.00
|
14.15
|
13.90
|
14.15
|
14.02
|
14.15
|
625,500
|
|
|
6/7/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.75
|
14.10
|
14.00
|
14.10
|
415,700
|
|
|
6/6/2024
|
+0.10 / +0.71%
|
14.00
|
14.40
|
13.90
|
14.10
|
14.14
|
14.10
|
398,900
|
|
|
6/5/2024
|
0.00 / 0.00%
|
13.90
|
14.25
|
13.85
|
14.00
|
14.05
|
14.00
|
566,900
|
|
|
6/4/2024
|
+0.20 / +1.45%
|
13.85
|
14.40
|
13.85
|
14.00
|
14.14
|
14.00
|
852,400
|
|
|
6/3/2024
|
-0.35 / -2.47%
|
14.15
|
14.20
|
13.80
|
13.80
|
14.07
|
13.80
|
584,900
|
|
|
5/31/2024
|
+0.15 / +1.07%
|
13.90
|
14.15
|
13.70
|
14.15
|
13.99
|
14.15
|
814,100
|
|
|
5/30/2024
|
+0.60 / +4.48%
|
13.35
|
14.00
|
12.60
|
14.00
|
13.23
|
14.00
|
1,674,500
|
|
|
5/29/2024
|
-0.20 / -1.47%
|
13.60
|
13.85
|
13.40
|
13.40
|
13.53
|
13.40
|
648,100
|
|
|
5/28/2024
|
+0.30 / +2.26%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.39
|
13.60
|
836,600
|
|
|
5/27/2024
|
-0.05 / -0.37%
|
13.35
|
13.35
|
13.00
|
13.30
|
13.20
|
13.30
|
480,800
|
|
|
5/24/2024
|
-0.50 / -3.61%
|
13.80
|
13.80
|
12.90
|
13.35
|
13.46
|
13.35
|
1,267,000
|
|
|
5/23/2024
|
-0.15 / -1.07%
|
13.90
|
13.95
|
13.60
|
13.85
|
13.77
|
13.85
|
776,400
|
|
|
5/22/2024
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.30
|
14.00
|
13.56
|
14.00
|
1,549,900
|
|
|
5/21/2024
|
-0.15 / -1.09%
|
13.70
|
13.70
|
13.45
|
13.60
|
13.55
|
13.60
|
1,109,300
|
|
|
5/20/2024
|
+0.20 / +1.48%
|
13.80
|
13.80
|
13.40
|
13.75
|
13.57
|
13.75
|
1,453,700
|
|
|
5/17/2024
|
+0.05 / +0.37%
|
13.40
|
13.55
|
13.20
|
13.55
|
13.36
|
13.55
|
1,727,700
|
|
|
5/16/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.35
|
13.50
|
13.46
|
13.50
|
748,000
|
|
|
5/15/2024
|
+0.30 / +2.27%
|
13.30
|
13.55
|
13.10
|
13.50
|
13.39
|
13.50
|
2,179,400
|
|
|
5/14/2024
|
-0.15 / -1.12%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.08
|
13.20
|
1,025,400
|
|
|
5/13/2024
|
+0.45 / +3.49%
|
13.10
|
13.40
|
12.80
|
13.35
|
13.16
|
13.35
|
1,927,400
|
|
|
5/10/2024
|
+0.80 / +6.61%
|
12.10
|
12.90
|
11.80
|
12.90
|
12.51
|
12.90
|
1,205,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|