|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
9.74
+0.09/+0.93%
2:46:05 PM
|
|
|
|
Closing price on 8/28/2026
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
9.63 |
| Volume |
58,400 |
| Split-adjusted Price |
10.30 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
-0.05 / -0.48%
|
10.35
|
10.35
|
9.63
|
10.30
|
10.07
|
10.30
|
58,400
|
|
|
8/27/2026
|
+0.05 / +0.49%
|
10.40
|
10.75
|
10.30
|
10.35
|
10.47
|
10.35
|
129,400
|
|
|
8/26/2026
|
+0.37 / +3.73%
|
10.05
|
10.30
|
9.97
|
10.30
|
10.07
|
10.30
|
5,135,800
|
|
|
8/25/2026
|
-0.12 / -1.19%
|
10.00
|
10.05
|
9.92
|
9.93
|
9.98
|
9.93
|
1,700,900
|
|
|
8/24/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.06
|
10.05
|
84,100
|
|
|
8/21/2026
|
+0.10 / +1.01%
|
9.95
|
10.05
|
9.95
|
10.05
|
9.98
|
10.05
|
49,400
|
|
|
8/20/2026
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.95
|
9.95
|
9.95
|
9.95
|
3,535,400
|
|
|
8/19/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.91
|
10.00
|
9.98
|
10.00
|
96,800
|
|
|
8/18/2026
|
-0.10 / -0.99%
|
10.15
|
10.15
|
9.98
|
10.00
|
10.02
|
10.00
|
75,800
|
|
|
8/17/2026
|
-0.25 / -2.42%
|
10.20
|
10.35
|
10.00
|
10.10
|
10.17
|
10.10
|
44,300
|
|
|
8/14/2026
|
+0.15 / +1.47%
|
10.20
|
10.40
|
10.10
|
10.35
|
10.22
|
10.35
|
158,200
|
|
|
8/13/2026
|
-0.40 / -3.77%
|
10.60
|
10.65
|
10.10
|
10.20
|
10.33
|
10.20
|
116,200
|
|
|
8/12/2026
|
-0.10 / -0.93%
|
10.55
|
10.85
|
9.98
|
10.60
|
10.46
|
10.60
|
41,600
|
|
|
8/11/2026
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.83
|
10.70
|
120,200
|
|
|
8/10/2026
|
-0.15 / -1.40%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.65
|
10.60
|
44,700
|
|
|
8/7/2026
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.50
|
10.75
|
10.65
|
10.75
|
50,900
|
|
|
8/6/2026
|
-0.10 / -0.93%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.76
|
10.70
|
21,800
|
|
|
8/5/2026
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.60
|
10.80
|
10.72
|
10.80
|
61,500
|
|
|
8/4/2026
|
-0.25 / -2.26%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
10.80
|
42,800
|
|
|
8/3/2026
|
+0.05 / +0.45%
|
10.45
|
11.15
|
10.45
|
11.05
|
10.96
|
11.05
|
189,700
|
|
|
7/31/2026
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.70
|
11.00
|
10.86
|
11.00
|
54,400
|
|
|
7/30/2026
|
+0.10 / +0.92%
|
10.40
|
11.20
|
10.40
|
11.00
|
10.88
|
11.00
|
113,400
|
|
|
7/29/2026
|
+0.20 / +1.87%
|
10.45
|
11.00
|
10.45
|
10.90
|
10.76
|
10.90
|
382,700
|
|
|
7/28/2026
|
+0.70 / +7.00%
|
9.60
|
10.70
|
9.60
|
10.70
|
10.37
|
10.70
|
255,800
|
|
|
7/27/2026
|
-0.15 / -1.48%
|
9.65
|
10.15
|
9.65
|
10.00
|
9.95
|
10.00
|
33,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.44
|
10.15
|
9.91
|
10.15
|
83,100
|
|
|
7/23/2026
|
+0.65 / +6.84%
|
9.50
|
10.15
|
9.20
|
10.15
|
9.74
|
10.15
|
312,300
|
|
|
7/22/2026
|
-0.28 / -2.86%
|
9.76
|
9.78
|
9.30
|
9.50
|
9.51
|
9.50
|
253,400
|
|
|
7/21/2026
|
+0.08 / +0.82%
|
9.41
|
10.00
|
9.41
|
9.78
|
9.67
|
9.78
|
250,900
|
|
|
7/20/2026
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.21
|
9.70
|
9.70
|
9.70
|
163,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|