|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.21
-0.02/-0.28%
10:25:00 AM
|
|
|
|
Closing price on 9/7/2016
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
24,210 |
| Split-adjusted Price |
5.81 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.30
|
14.29
|
5.81
|
24,210
|
|
|
9/6/2016
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.53
|
5.81
|
72,810
|
|
|
9/5/2016
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.60
|
14.90
|
14.92
|
6.06
|
55,910
|
|
|
9/1/2016
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.67
|
6.06
|
16,900
|
|
|
8/31/2016
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.20
|
14.60
|
14.52
|
5.93
|
126,030
|
|
|
8/30/2016
|
-0.20 / -1.37%
|
14.50
|
14.80
|
14.20
|
14.40
|
14.48
|
5.85
|
44,820
|
|
|
8/29/2016
|
-0.80 / -5.19%
|
15.20
|
15.30
|
14.60
|
14.60
|
14.89
|
5.93
|
98,750
|
|
|
8/26/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.34
|
6.26
|
24,570
|
|
|
8/25/2016
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
6.30
|
147,620
|
|
|
8/24/2016
|
+0.60 / +4.17%
|
14.40
|
15.10
|
14.20
|
15.00
|
14.79
|
6.10
|
100,650
|
|
|
8/23/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.38
|
5.85
|
39,930
|
|
|
8/22/2016
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.40
|
14.50
|
14.49
|
5.89
|
80,660
|
|
|
8/19/2016
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.88
|
6.01
|
28,700
|
|
|
8/18/2016
|
+0.90 / +6.38%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.84
|
6.10
|
226,290
|
|
|
8/17/2016
|
+0.10 / +0.71%
|
14.10
|
14.40
|
13.90
|
14.10
|
14.16
|
5.73
|
91,540
|
|
|
8/16/2016
|
-0.10 / -0.71%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.01
|
5.69
|
24,690
|
|
|
8/15/2016
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.09
|
5.73
|
20,300
|
|
|
8/12/2016
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.12
|
5.73
|
101,610
|
|
|
8/11/2016
|
+0.10 / +0.71%
|
14.20
|
14.30
|
13.80
|
14.20
|
14.11
|
5.77
|
78,170
|
|
|
8/10/2016
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.19
|
5.73
|
66,080
|
|
|
8/9/2016
|
+0.40 / +2.94%
|
13.70
|
14.20
|
13.70
|
14.00
|
13.99
|
5.69
|
89,800
|
|
|
8/8/2016
|
+0.70 / +5.43%
|
13.30
|
13.80
|
13.20
|
13.60
|
13.56
|
5.53
|
72,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|