|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.20
-0.03/-0.41%
12:15:00 PM
|
|
|
|
Closing price on 7/19/2016
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
97,580 |
| Split-adjusted Price |
6.71 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
-0.20 / -1.20%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.80
|
6.71
|
97,580
|
|
|
7/18/2016
|
+0.30 / +1.83%
|
16.50
|
17.00
|
16.20
|
16.70
|
16.53
|
6.79
|
275,310
|
|
|
7/15/2016
|
+0.80 / +5.13%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.42
|
6.67
|
901,120
|
|
|
7/14/2016
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.61
|
6.34
|
50,680
|
|
|
7/13/2016
|
+0.50 / +3.23%
|
15.30
|
16.50
|
15.30
|
16.00
|
16.18
|
6.50
|
146,510
|
|
|
7/12/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.80
|
15.50
|
15.16
|
6.30
|
116,520
|
|
|
7/11/2016
|
-0.40 / -2.52%
|
15.30
|
15.90
|
14.90
|
15.50
|
15.36
|
6.30
|
145,350
|
|
|
7/8/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.40
|
15.90
|
15.67
|
6.46
|
127,070
|
|
|
7/7/2016
|
-0.20 / -1.24%
|
16.10
|
16.40
|
15.80
|
15.90
|
16.08
|
6.46
|
215,440
|
|
|
7/6/2016
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.20
|
16.10
|
16.02
|
6.54
|
267,350
|
|
|
7/5/2016
|
+0.70 / +4.49%
|
16.30
|
16.60
|
15.80
|
16.30
|
16.39
|
6.62
|
342,160
|
|
|
7/4/2016
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
6.34
|
261,610
|
|
|
7/1/2016
|
+0.90 / +6.57%
|
13.70
|
14.60
|
13.50
|
14.60
|
14.38
|
5.93
|
538,860
|
|
|
6/30/2016
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.00
|
13.70
|
13.77
|
5.57
|
80,550
|
|
|
6/29/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.84
|
5.65
|
113,620
|
|
|
6/28/2016
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.83
|
5.65
|
73,100
|
|
|
6/27/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.00
|
13.70
|
13.73
|
5.57
|
204,590
|
|
|
6/24/2016
|
-0.50 / -3.52%
|
14.00
|
14.40
|
13.30
|
13.70
|
13.50
|
5.57
|
502,800
|
|
|
6/23/2016
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.33
|
5.77
|
91,250
|
|
|
6/22/2016
|
+0.40 / +2.86%
|
14.20
|
14.40
|
13.60
|
14.40
|
14.10
|
5.85
|
140,670
|
|
|
6/21/2016
|
+0.90 / +6.87%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.91
|
5.69
|
313,670
|
|
|
6/20/2016
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.04
|
5.32
|
373,420
|
|
|
6/17/2016
|
-0.60 / -4.65%
|
12.30
|
12.90
|
12.30
|
12.30
|
12.63
|
5.00
|
159,420
|
|
|
6/16/2016
|
+0.30 / +2.38%
|
12.30
|
13.00
|
12.00
|
12.90
|
12.56
|
5.24
|
154,410
|
|
|
6/15/2016
|
+0.80 / +6.78%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.54
|
5.12
|
270,810
|
|
|
6/14/2016
|
+0.70 / +6.31%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.77
|
4.80
|
450,120
|
|
|
6/13/2016
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.87
|
4.51
|
224,150
|
|
|
6/10/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.43
|
4.23
|
53,780
|
|
|
6/9/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.47
|
4.23
|
38,590
|
|
|
6/8/2016
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.45
|
4.23
|
26,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|