|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.20
+0.20/+1.67%
3:09:23 PM
|
|
|
|
Closing price on 9/20/2011
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
14,800 |
| Split-adjusted Price |
3.78 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2011
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
3.78
|
14,800
|
|
|
9/19/2011
|
+0.20 / +1.39%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
3.78
|
24,130
|
|
|
9/16/2011
|
-0.50 / -3.36%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
3.73
|
23,600
|
|
|
9/15/2011
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.30
|
14.90
|
14.90
|
3.85
|
23,470
|
|
|
9/14/2011
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
3.88
|
22,270
|
|
|
9/13/2011
|
+0.30 / +2.04%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
3.88
|
28,140
|
|
|
9/12/2011
|
+0.30 / +2.08%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
3.80
|
81,010
|
|
|
9/9/2011
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
3.73
|
30,830
|
|
|
9/8/2011
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
3.73
|
41,090
|
|
|
9/7/2011
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
14.00
|
14.00
|
3.62
|
35,510
|
|
|
9/6/2011
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.90
|
3.60
|
10,360
|
|
|
9/5/2011
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.70
|
13.90
|
13.90
|
3.60
|
21,190
|
|
|
9/1/2011
|
-0.10 / -0.71%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.90
|
3.60
|
39,250
|
|
|
8/31/2011
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
3.62
|
33,140
|
|
|
8/30/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
3.62
|
42,780
|
|
|
8/29/2011
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.30
|
14.00
|
14.00
|
3.62
|
29,530
|
|
|
8/26/2011
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.62
|
4,000
|
|
|
8/25/2011
|
-0.10 / -0.71%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
3.60
|
10,410
|
|
|
8/24/2011
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
3.62
|
3,600
|
|
|
8/23/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
3.62
|
6,400
|
|
|
8/22/2011
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.62
|
3,630
|
|
|
8/19/2011
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
3.49
|
10,560
|
|
|
8/18/2011
|
-0.10 / -0.74%
|
14.10
|
14.10
|
13.00
|
13.50
|
13.50
|
3.49
|
55,450
|
|
|
8/17/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.52
|
11,800
|
|
|
8/16/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.52
|
2,000
|
|
|
8/15/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.52
|
500
|
|
|
8/12/2011
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
3.52
|
11,440
|
|
|
8/11/2011
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
3.49
|
6,100
|
|
|
8/10/2011
|
+0.30 / +2.26%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.60
|
3.52
|
9,880
|
|
|
8/9/2011
|
-0.50 / -3.62%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
3.44
|
11,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|