|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.20
-0.03/-0.41%
12:15:00 PM
|
|
|
|
Closing price on 8/5/2016
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
26,830 |
| Split-adjusted Price |
5.24 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
5.24
|
26,830
|
|
|
8/4/2016
|
+0.10 / +0.78%
|
12.80
|
13.20
|
12.80
|
12.90
|
13.04
|
5.24
|
39,650
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.65
|
5.20
|
30,270
|
|
|
8/2/2016
|
-0.20 / -1.54%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.75
|
5.20
|
46,840
|
|
|
8/1/2016
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.80
|
13.00
|
12.91
|
5.28
|
66,790
|
|
|
7/29/2016
|
-0.60 / -4.44%
|
13.60
|
13.60
|
12.90
|
12.90
|
13.25
|
5.24
|
82,420
|
|
|
7/28/2016
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.54
|
5.49
|
34,480
|
|
|
7/27/2016
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.62
|
5.49
|
57,640
|
|
|
7/26/2016
|
-0.10 / -0.73%
|
13.90
|
13.90
|
13.30
|
13.60
|
13.49
|
5.53
|
72,810
|
|
|
7/25/2016
|
+0.20 / +1.48%
|
13.50
|
14.00
|
13.40
|
13.70
|
13.58
|
5.57
|
135,020
|
|
|
7/22/2016
|
-1.00 / -6.90%
|
13.70
|
14.00
|
13.50
|
13.50
|
13.58
|
5.49
|
528,710
|
|
|
7/21/2016
|
-1.00 / -6.45%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.56
|
5.89
|
321,250
|
|
|
7/20/2016
|
-1.00 / -6.06%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.78
|
6.30
|
261,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|