|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.65
+0.05/+0.40%
9:44:20 AM
|
|
|
|
Closing price on 4/6/2026
|
|
| Open |
12.60 |
| High |
12.65 |
| Low |
12.50 |
| Volume |
21,900 |
| Split-adjusted Price |
12.65 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.57
|
12.65
|
21,900
|
|
|
4/3/2026
|
-0.20 / -1.56%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.86
|
12.60
|
1,170,700
|
|
|
4/2/2026
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.87
|
12.80
|
1,379,300
|
|
|
4/1/2026
|
+0.20 / +1.60%
|
13.35
|
13.35
|
12.55
|
12.70
|
12.99
|
12.70
|
1,352,900
|
|
|
3/31/2026
|
+0.80 / +6.84%
|
12.00
|
12.50
|
11.80
|
12.50
|
12.40
|
12.50
|
846,600
|
|
|
3/30/2026
|
+0.50 / +4.46%
|
11.20
|
11.75
|
11.05
|
11.70
|
11.48
|
11.70
|
254,600
|
|
|
3/27/2026
|
+0.25 / +2.28%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.04
|
11.20
|
86,400
|
|
|
3/26/2026
|
-0.20 / -1.79%
|
11.00
|
11.15
|
10.95
|
10.95
|
11.05
|
10.95
|
34,500
|
|
|
3/25/2026
|
+0.30 / +2.76%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.08
|
11.15
|
1,061,900
|
|
|
3/24/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.85
|
10.85
|
11.00
|
10.85
|
76,200
|
|
|
3/23/2026
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.65
|
10.85
|
10.82
|
10.85
|
88,600
|
|
|
3/20/2026
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.90
|
10.95
|
11.02
|
10.95
|
1,126,000
|
|
|
3/19/2026
|
-0.05 / -0.46%
|
10.85
|
10.95
|
10.85
|
10.90
|
10.91
|
10.90
|
133,300
|
|
|
3/18/2026
|
-0.15 / -1.35%
|
11.20
|
11.20
|
10.95
|
10.95
|
11.04
|
10.95
|
2,757,994
|
|
|
3/17/2026
|
+0.10 / +0.91%
|
11.00
|
11.40
|
10.95
|
11.10
|
11.18
|
11.10
|
6,632,000
|
|
|
3/16/2026
|
+0.10 / +0.92%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.06
|
11.00
|
1,551,700
|
|
|
3/13/2026
|
+0.20 / +1.87%
|
10.70
|
11.15
|
10.70
|
10.90
|
10.96
|
10.90
|
249,200
|
|
|
3/12/2026
|
-0.25 / -2.28%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.82
|
10.70
|
126,300
|
|
|
3/11/2026
|
+0.40 / +3.79%
|
10.60
|
10.95
|
10.55
|
10.95
|
10.80
|
10.95
|
196,600
|
|
|
3/10/2026
|
+0.05 / +0.48%
|
11.20
|
11.20
|
10.55
|
10.55
|
10.77
|
10.55
|
3,256,900
|
|
|
3/9/2026
|
-0.75 / -6.67%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.51
|
10.50
|
309,300
|
|
|
3/6/2026
|
-0.25 / -2.17%
|
11.50
|
11.60
|
11.20
|
11.25
|
11.40
|
11.25
|
118,500
|
|
|
3/5/2026
|
-0.05 / -0.43%
|
11.95
|
12.10
|
11.50
|
11.50
|
11.69
|
11.50
|
304,700
|
|
|
3/4/2026
|
-0.05 / -0.43%
|
11.60
|
11.90
|
11.45
|
11.55
|
11.61
|
11.55
|
196,600
|
|
|
3/3/2026
|
-0.30 / -2.52%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.77
|
11.60
|
158,900
|
|
|
3/2/2026
|
-0.25 / -2.06%
|
11.75
|
12.20
|
11.75
|
11.90
|
11.94
|
11.90
|
232,700
|
|
|
2/27/2026
|
-0.55 / -4.33%
|
12.70
|
12.70
|
12.00
|
12.15
|
12.24
|
12.15
|
623,700
|
|
|
2/26/2026
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.71
|
12.70
|
187,700
|
|
|
2/25/2026
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
12.80
|
12.95
|
12.80
|
261,400
|
|
|
2/24/2026
|
+0.20 / +1.59%
|
12.65
|
12.95
|
12.50
|
12.80
|
12.78
|
12.80
|
193,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|