|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.06
-0.53/-6.98%
3:10:02 PM
|
|
|
|
Closing price on 4/3/2025
|
|
| Open |
7.10 |
| High |
7.29 |
| Low |
7.06 |
| Volume |
1,355,100 |
| Split-adjusted Price |
7.06 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.53 / -6.98%
|
7.10
|
7.29
|
7.06
|
7.06
|
7.08
|
7.06
|
1,355,100
|
|
|
4/2/2025
|
+0.42 / +5.86%
|
7.38
|
7.59
|
7.28
|
7.59
|
7.43
|
7.59
|
1,668,600
|
|
|
4/1/2025
|
+0.46 / +6.86%
|
7.14
|
7.17
|
6.94
|
7.17
|
7.11
|
7.17
|
3,110,800
|
|
|
3/31/2025
|
+0.43 / +6.85%
|
6.20
|
6.71
|
6.10
|
6.71
|
6.46
|
6.71
|
775,600
|
|
|
3/28/2025
|
-0.22 / -3.38%
|
6.64
|
6.64
|
6.26
|
6.28
|
6.35
|
6.28
|
721,900
|
|
|
3/27/2025
|
+0.25 / +4.00%
|
6.57
|
6.68
|
6.35
|
6.50
|
6.61
|
6.50
|
2,675,100
|
|
|
3/26/2025
|
+0.40 / +6.84%
|
5.93
|
6.25
|
5.93
|
6.25
|
6.19
|
6.25
|
1,856,100
|
|
|
3/25/2025
|
-0.02 / -0.34%
|
5.87
|
5.95
|
5.85
|
5.85
|
5.88
|
5.85
|
264,000
|
|
|
3/24/2025
|
-0.07 / -1.18%
|
5.94
|
5.95
|
5.87
|
5.87
|
5.92
|
5.87
|
208,700
|
|
|
3/21/2025
|
-0.06 / -1.00%
|
6.00
|
6.00
|
5.94
|
5.94
|
5.97
|
5.94
|
122,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
6.00
|
6.05
|
5.94
|
6.00
|
5.98
|
6.00
|
330,500
|
|
|
3/19/2025
|
+0.02 / +0.33%
|
5.99
|
6.10
|
5.99
|
6.00
|
6.01
|
6.00
|
353,100
|
|
|
3/18/2025
|
-0.02 / -0.33%
|
6.00
|
6.20
|
5.97
|
5.98
|
6.04
|
5.98
|
627,700
|
|
|
3/17/2025
|
0.00 / 0.00%
|
6.08
|
6.08
|
5.97
|
6.00
|
6.01
|
6.00
|
273,200
|
|
|
3/14/2025
|
+0.09 / +1.52%
|
5.84
|
6.00
|
5.84
|
6.00
|
5.92
|
6.00
|
537,000
|
|
|
3/13/2025
|
-0.12 / -1.99%
|
6.03
|
6.20
|
5.84
|
5.91
|
6.04
|
5.91
|
550,100
|
|
|
3/12/2025
|
+0.03 / +0.50%
|
6.15
|
6.22
|
5.98
|
6.03
|
6.10
|
6.03
|
671,900
|
|
|
3/11/2025
|
+0.19 / +3.27%
|
5.71
|
6.00
|
5.71
|
6.00
|
5.90
|
6.00
|
532,500
|
|
|
3/10/2025
|
-0.07 / -1.19%
|
5.89
|
5.91
|
5.75
|
5.81
|
5.81
|
5.81
|
952,900
|
|
|
3/7/2025
|
-0.02 / -0.34%
|
5.90
|
5.97
|
5.88
|
5.88
|
5.92
|
5.88
|
497,100
|
|
|
3/6/2025
|
-0.01 / -0.17%
|
5.91
|
5.96
|
5.82
|
5.90
|
5.88
|
5.90
|
578,300
|
|
|
3/5/2025
|
-0.02 / -0.34%
|
5.99
|
5.99
|
5.91
|
5.91
|
5.96
|
5.91
|
473,800
|
|
|
3/4/2025
|
-0.28 / -4.51%
|
5.81
|
5.98
|
5.80
|
5.93
|
5.87
|
5.93
|
1,909,900
|
|
|
3/3/2025
|
-0.46 / -6.90%
|
6.67
|
6.67
|
6.21
|
6.21
|
6.31
|
6.21
|
1,431,500
|
|
|
2/28/2025
|
+0.11 / +1.68%
|
6.70
|
6.98
|
6.66
|
6.67
|
6.75
|
6.67
|
1,236,600
|
|
|
2/27/2025
|
+0.42 / +6.84%
|
6.14
|
6.56
|
6.14
|
6.56
|
6.41
|
6.56
|
2,581,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
6.16
|
6.30
|
6.10
|
6.14
|
6.16
|
6.14
|
519,300
|
|
|
2/25/2025
|
-0.06 / -0.97%
|
6.21
|
6.28
|
6.12
|
6.14
|
6.16
|
6.14
|
462,200
|
|
|
2/24/2025
|
+0.18 / +2.99%
|
6.35
|
6.35
|
6.10
|
6.20
|
6.25
|
6.20
|
1,443,800
|
|
|
2/21/2025
|
-0.14 / -2.27%
|
6.16
|
6.18
|
6.00
|
6.02
|
6.06
|
6.02
|
574,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|