|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.23
-0.12/-1.63%
3:05:02 PM
|
|
|
|
Closing price on 8/2/2017
|
|
| Open |
20.20 |
| High |
20.35 |
| Low |
20.10 |
| Volume |
111,780 |
| Split-adjusted Price |
8.84 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
-0.40 / -1.95%
|
20.20
|
20.35
|
20.10
|
20.10
|
20.16
|
8.84
|
111,780
|
|
|
8/1/2017
|
0.00 / 0.00%
|
20.30
|
20.55
|
20.20
|
20.50
|
20.40
|
9.02
|
54,120
|
|
|
7/31/2017
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.25
|
20.50
|
20.35
|
9.02
|
24,390
|
|
|
7/28/2017
|
+0.10 / +0.49%
|
20.40
|
20.65
|
20.00
|
20.50
|
20.20
|
9.02
|
129,730
|
|
|
7/27/2017
|
-0.45 / -2.16%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.52
|
8.98
|
53,030
|
|
|
7/26/2017
|
+0.65 / +3.22%
|
20.30
|
20.95
|
20.20
|
20.85
|
20.46
|
9.17
|
52,650
|
|
|
7/25/2017
|
-0.20 / -0.98%
|
20.20
|
21.00
|
20.20
|
20.20
|
20.29
|
8.89
|
85,890
|
|
|
7/24/2017
|
-0.40 / -1.92%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.51
|
8.98
|
61,480
|
|
|
7/21/2017
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.80
|
20.80
|
21.05
|
9.15
|
37,110
|
|
|
7/20/2017
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.50
|
21.00
|
20.70
|
9.24
|
41,790
|
|
|
7/19/2017
|
+0.25 / +1.21%
|
20.65
|
21.00
|
20.65
|
20.90
|
20.84
|
9.20
|
79,130
|
|
|
7/18/2017
|
-0.60 / -2.82%
|
21.45
|
21.45
|
20.65
|
20.65
|
20.95
|
9.09
|
82,060
|
|
|
7/17/2017
|
-0.55 / -2.52%
|
21.80
|
21.80
|
21.20
|
21.25
|
21.43
|
9.35
|
100,410
|
|
|
7/14/2017
|
-0.30 / -1.36%
|
22.10
|
22.20
|
21.80
|
21.80
|
22.02
|
9.59
|
98,000
|
|
|
7/13/2017
|
-0.40 / -1.78%
|
22.50
|
22.50
|
21.90
|
22.10
|
22.04
|
9.72
|
136,020
|
|
|
7/12/2017
|
-0.25 / -1.10%
|
23.20
|
23.20
|
22.50
|
22.50
|
22.76
|
9.90
|
147,920
|
|
|
7/11/2017
|
+1.45 / +6.81%
|
21.50
|
22.75
|
21.40
|
22.75
|
22.16
|
10.01
|
350,900
|
|
|
7/10/2017
|
-1.40 / -6.17%
|
21.15
|
22.00
|
21.15
|
21.30
|
21.30
|
9.37
|
378,850
|
|
|
7/7/2017
|
-1.00 / -4.22%
|
23.60
|
23.80
|
22.70
|
22.70
|
23.23
|
9.99
|
162,500
|
|
|
7/6/2017
|
0.00 / 0.00%
|
23.75
|
24.20
|
23.70
|
23.70
|
23.92
|
10.43
|
272,660
|
|
|
7/5/2017
|
+0.10 / +0.42%
|
23.10
|
23.90
|
23.10
|
23.70
|
23.62
|
10.43
|
72,030
|
|
|
7/4/2017
|
+0.65 / +2.83%
|
22.85
|
23.75
|
22.85
|
23.60
|
23.33
|
10.38
|
309,430
|
|
|
7/3/2017
|
+0.05 / +0.22%
|
23.00
|
23.30
|
22.50
|
22.95
|
22.84
|
10.10
|
205,250
|
|
|
6/30/2017
|
0.00 / 0.00%
|
22.80
|
22.95
|
22.60
|
22.90
|
22.77
|
10.08
|
53,050
|
|
|
6/29/2017
|
+1.00 / +4.57%
|
21.60
|
23.20
|
21.60
|
22.90
|
22.59
|
10.08
|
263,250
|
|
|
6/28/2017
|
-0.60 / -2.67%
|
22.30
|
22.60
|
21.50
|
21.90
|
22.21
|
9.64
|
195,600
|
|
|
6/27/2017
|
+0.40 / +1.81%
|
22.70
|
23.00
|
22.20
|
22.50
|
22.56
|
9.90
|
211,480
|
|
|
6/26/2017
|
+1.40 / +6.76%
|
20.65
|
22.10
|
20.65
|
22.10
|
21.95
|
9.72
|
482,010
|
|
|
6/23/2017
|
+0.05 / +0.24%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.60
|
9.11
|
142,890
|
|
|
6/22/2017
|
-0.05 / -0.24%
|
20.70
|
20.90
|
20.60
|
20.65
|
20.66
|
9.09
|
64,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|