|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.15
+0.15/+1.25%
1:59:57 PM
|
|
|
|
Closing price on 7/15/2025
|
|
| Open |
13.15 |
| High |
13.25 |
| Low |
13.10 |
| Volume |
605,000 |
| Split-adjusted Price |
13.25 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2025
|
+0.85 / +6.85%
|
13.15
|
13.25
|
13.10
|
13.25
|
13.23
|
13.25
|
605,000
|
|
|
7/14/2025
|
+0.80 / +6.90%
|
12.35
|
12.40
|
11.85
|
12.40
|
12.30
|
12.40
|
1,307,000
|
|
|
7/11/2025
|
+0.75 / +6.91%
|
11.00
|
11.60
|
10.85
|
11.60
|
11.40
|
11.60
|
910,400
|
|
|
7/10/2025
|
-0.15 / -1.36%
|
11.00
|
11.05
|
10.80
|
10.85
|
10.95
|
10.85
|
264,500
|
|
|
7/9/2025
|
-0.05 / -0.45%
|
11.20
|
11.25
|
10.95
|
11.00
|
11.05
|
11.00
|
687,800
|
|
|
7/8/2025
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.85
|
11.05
|
11.01
|
11.05
|
1,075,100
|
|
|
7/7/2025
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
10.95
|
10.89
|
10.95
|
555,800
|
|
|
7/4/2025
|
+0.15 / +1.40%
|
10.65
|
10.90
|
10.35
|
10.85
|
10.75
|
10.85
|
821,100
|
|
|
7/3/2025
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.50
|
10.70
|
10.66
|
10.70
|
261,900
|
|
|
7/2/2025
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.60
|
10.80
|
10.70
|
10.80
|
87,900
|
|
|
7/1/2025
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.77
|
10.80
|
490,000
|
|
|
6/30/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.30
|
10.60
|
10.67
|
10.60
|
204,600
|
|
|
6/27/2025
|
+0.20 / +1.92%
|
10.45
|
10.60
|
10.35
|
10.60
|
10.50
|
10.60
|
162,200
|
|
|
6/26/2025
|
+0.20 / +1.96%
|
10.25
|
10.50
|
10.20
|
10.40
|
10.34
|
10.40
|
154,500
|
|
|
6/25/2025
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.15
|
10.20
|
10.27
|
10.20
|
229,900
|
|
|
6/24/2025
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.50
|
10.50
|
10.53
|
10.50
|
98,300
|
|
|
6/23/2025
|
-0.15 / -1.40%
|
10.45
|
10.75
|
10.20
|
10.55
|
10.50
|
10.55
|
236,500
|
|
|
6/20/2025
|
-0.15 / -1.38%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.75
|
10.70
|
270,000
|
|
|
6/19/2025
|
-0.05 / -0.46%
|
10.95
|
11.05
|
10.85
|
10.85
|
10.89
|
10.85
|
106,600
|
|
|
6/18/2025
|
0.00 / 0.00%
|
10.90
|
11.35
|
10.80
|
10.90
|
11.02
|
10.90
|
528,600
|
|
|
6/17/2025
|
-0.40 / -3.54%
|
11.30
|
11.35
|
10.90
|
10.90
|
11.12
|
10.90
|
207,500
|
|
|
6/16/2025
|
-0.05 / -0.44%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.16
|
11.30
|
248,600
|
|
|
6/13/2025
|
0.00 / 0.00%
|
11.15
|
11.35
|
10.90
|
11.35
|
11.11
|
11.35
|
247,800
|
|
|
6/12/2025
|
+0.25 / +2.25%
|
11.10
|
11.80
|
11.05
|
11.35
|
11.42
|
11.35
|
862,900
|
|
|
6/11/2025
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.95
|
11.10
|
11.02
|
11.10
|
113,900
|
|
|
6/10/2025
|
+0.10 / +0.91%
|
11.10
|
11.15
|
10.90
|
11.10
|
11.00
|
11.10
|
337,200
|
|
|
6/9/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
10.96
|
11.00
|
1,261,000
|
|
|
6/6/2025
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.01
|
11.00
|
284,200
|
|
|
6/5/2025
|
-0.40 / -3.54%
|
11.15
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
391,200
|
|
|
6/4/2025
|
0.00 / 0.00%
|
11.25
|
11.30
|
10.95
|
11.30
|
11.16
|
11.30
|
331,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|