|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.94
+0.01/+0.14%
3:05:02 PM
|
|
|
|
Closing price on 8/20/2021
|
|
| Open |
48.30 |
| High |
48.35 |
| Low |
45.10 |
| Volume |
2,127,000 |
| Split-adjusted Price |
36.51 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-3.30 / -6.82%
|
48.30
|
48.35
|
45.10
|
45.10
|
46.56
|
36.51
|
2,127,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
48.35
|
48.95
|
48.20
|
48.40
|
48.46
|
39.18
|
659,700
|
|
|
8/18/2021
|
-0.70 / -1.43%
|
49.40
|
49.50
|
48.25
|
48.40
|
48.93
|
39.18
|
889,200
|
|
|
8/17/2021
|
+1.55 / +3.26%
|
47.20
|
49.60
|
47.00
|
49.10
|
48.74
|
39.75
|
1,849,200
|
|
|
8/16/2021
|
+0.55 / +1.17%
|
47.15
|
48.00
|
46.60
|
47.55
|
47.46
|
38.49
|
1,033,300
|
|
|
8/13/2021
|
+0.60 / +1.29%
|
46.25
|
47.00
|
44.30
|
47.00
|
45.77
|
38.05
|
1,035,000
|
|
|
8/12/2021
|
+0.40 / +0.87%
|
45.80
|
47.00
|
45.60
|
46.40
|
46.55
|
37.56
|
971,300
|
|
|
8/11/2021
|
-2.25 / -4.66%
|
48.20
|
48.20
|
46.00
|
46.00
|
47.29
|
37.24
|
2,710,000
|
|
|
8/10/2021
|
-0.50 / -1.03%
|
48.80
|
49.00
|
47.70
|
48.25
|
48.23
|
39.06
|
1,003,300
|
|
|
8/9/2021
|
+0.95 / +1.99%
|
47.70
|
48.95
|
47.70
|
48.75
|
48.53
|
39.47
|
1,028,100
|
|
|
8/6/2021
|
+0.60 / +1.27%
|
47.10
|
48.95
|
47.00
|
47.80
|
48.11
|
38.70
|
1,233,000
|
|
|
8/5/2021
|
-0.10 / -0.21%
|
47.00
|
47.70
|
46.50
|
47.20
|
47.21
|
38.21
|
794,400
|
|
|
8/4/2021
|
+0.50 / +1.07%
|
46.60
|
48.40
|
46.10
|
47.30
|
47.18
|
38.29
|
924,800
|
|
|
8/3/2021
|
+0.10 / +0.21%
|
46.70
|
47.90
|
45.70
|
46.80
|
46.77
|
37.89
|
1,149,200
|
|
|
8/2/2021
|
+2.35 / +5.30%
|
44.50
|
47.40
|
44.50
|
46.70
|
46.29
|
37.81
|
1,937,300
|
|
|
7/30/2021
|
+1.35 / +3.14%
|
42.95
|
45.40
|
42.95
|
44.35
|
44.25
|
35.90
|
1,224,700
|
|
|
7/29/2021
|
+0.90 / +2.14%
|
42.30
|
43.00
|
41.85
|
43.00
|
42.42
|
34.81
|
941,600
|
|
|
7/28/2021
|
-1.40 / -3.22%
|
43.30
|
43.60
|
42.10
|
42.10
|
42.75
|
34.08
|
1,126,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
44.90
|
45.00
|
43.05
|
43.50
|
44.07
|
35.22
|
1,143,200
|
|
|
7/26/2021
|
+2.80 / +6.88%
|
40.20
|
43.50
|
40.20
|
43.50
|
41.86
|
35.22
|
1,553,600
|
|
|
7/23/2021
|
+0.60 / +1.50%
|
39.40
|
41.25
|
39.00
|
40.70
|
40.53
|
32.95
|
1,863,700
|
|
|
7/22/2021
|
+0.60 / +1.52%
|
39.50
|
40.60
|
39.00
|
40.10
|
39.88
|
32.46
|
1,203,700
|
|
|
7/21/2021
|
0.00 / 0.00%
|
39.60
|
40.00
|
39.25
|
39.50
|
39.58
|
31.98
|
656,400
|
|
|
7/20/2021
|
+1.95 / +5.19%
|
38.00
|
39.50
|
37.70
|
39.50
|
38.44
|
31.98
|
903,400
|
|
|
7/19/2021
|
-1.05 / -2.72%
|
39.35
|
40.50
|
36.90
|
37.55
|
39.09
|
30.40
|
2,955,000
|
|
|
7/16/2021
|
+1.55 / +4.18%
|
37.05
|
38.60
|
36.55
|
38.60
|
37.74
|
31.25
|
640,400
|
|
|
7/15/2021
|
+1.55 / +4.37%
|
35.00
|
37.05
|
34.00
|
37.05
|
35.85
|
29.99
|
413,500
|
|
|
7/14/2021
|
+1.50 / +4.41%
|
36.20
|
36.20
|
33.60
|
35.50
|
34.96
|
28.74
|
627,600
|
|
|
7/13/2021
|
+0.50 / +1.49%
|
34.40
|
34.80
|
33.00
|
34.00
|
33.84
|
27.52
|
397,100
|
|
|
7/12/2021
|
-2.50 / -6.94%
|
35.00
|
35.10
|
33.50
|
33.50
|
33.70
|
27.12
|
961,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|