|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
10.60
+0.10/+0.95%
3:10:04 PM
|
|
|
|
Closing price on 1/10/2017
|
|
| Open |
22.00 |
| High |
22.60 |
| Low |
21.90 |
| Volume |
106,550 |
| Split-adjusted Price |
9.72 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2017
|
+0.30 / +1.35%
|
22.00
|
22.60
|
21.90
|
22.60
|
22.28
|
9.72
|
106,550
|
|
|
1/9/2017
|
-0.30 / -1.33%
|
22.40
|
22.40
|
22.05
|
22.30
|
22.22
|
9.59
|
58,100
|
|
|
1/6/2017
|
-0.10 / -0.44%
|
22.70
|
23.40
|
22.20
|
22.60
|
22.61
|
9.72
|
91,560
|
|
|
1/5/2017
|
+1.25 / +5.83%
|
21.55
|
22.70
|
21.30
|
22.70
|
22.11
|
9.76
|
168,270
|
|
|
1/4/2017
|
+0.15 / +0.70%
|
21.30
|
22.00
|
21.30
|
21.45
|
21.50
|
9.23
|
121,190
|
|
|
1/3/2017
|
0.00 / 0.00%
|
21.30
|
21.35
|
20.80
|
21.30
|
21.04
|
9.16
|
32,180
|
|
|
12/30/2016
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.70
|
21.30
|
21.11
|
9.16
|
63,870
|
|
|
12/29/2016
|
0.00 / 0.00%
|
21.30
|
21.35
|
20.90
|
21.30
|
21.17
|
9.16
|
29,860
|
|
|
12/28/2016
|
+0.35 / +1.67%
|
20.95
|
21.30
|
20.50
|
21.30
|
20.85
|
9.16
|
81,980
|
|
|
12/27/2016
|
-0.35 / -1.64%
|
21.00
|
21.30
|
20.40
|
20.95
|
20.75
|
9.01
|
106,470
|
|
|
12/26/2016
|
-0.30 / -1.39%
|
21.60
|
21.65
|
21.00
|
21.30
|
21.17
|
8.95
|
54,190
|
|
|
12/23/2016
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.00
|
21.60
|
21.35
|
9.07
|
63,890
|
|
|
12/22/2016
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.10
|
21.70
|
21.41
|
9.12
|
75,110
|
|
|
12/21/2016
|
-0.20 / -0.93%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.74
|
8.95
|
73,320
|
|
|
12/20/2016
|
-0.65 / -2.93%
|
22.15
|
22.15
|
21.50
|
21.50
|
21.69
|
9.03
|
77,080
|
|
|
12/19/2016
|
+0.55 / +2.55%
|
21.70
|
22.70
|
21.60
|
22.15
|
22.15
|
9.30
|
157,930
|
|
|
12/16/2016
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.10
|
21.60
|
21.54
|
9.07
|
102,720
|
|
|
12/15/2016
|
+0.85 / +4.06%
|
21.35
|
22.00
|
21.00
|
21.80
|
21.65
|
9.16
|
170,680
|
|
|
12/14/2016
|
+1.35 / +6.89%
|
19.85
|
20.95
|
19.85
|
20.95
|
20.24
|
8.80
|
214,800
|
|
|
12/13/2016
|
-1.30 / -6.22%
|
20.80
|
20.90
|
19.60
|
19.60
|
20.10
|
8.23
|
155,330
|
|
|
12/12/2016
|
-0.05 / -0.24%
|
20.50
|
21.15
|
20.35
|
20.90
|
20.65
|
8.78
|
109,660
|
|
|
12/9/2016
|
+0.05 / +0.24%
|
20.55
|
21.00
|
20.45
|
20.95
|
20.69
|
8.80
|
93,290
|
|
|
12/8/2016
|
-0.10 / -0.48%
|
21.20
|
21.70
|
20.60
|
20.90
|
20.96
|
8.78
|
80,000
|
|
|
12/7/2016
|
+0.20 / +0.96%
|
20.30
|
21.30
|
20.30
|
21.00
|
20.82
|
8.82
|
238,660
|
|
|
12/6/2016
|
-1.10 / -5.02%
|
21.90
|
22.00
|
20.50
|
20.80
|
21.03
|
8.74
|
230,340
|
|
|
12/5/2016
|
-0.60 / -2.67%
|
21.80
|
22.55
|
21.60
|
21.90
|
22.05
|
9.20
|
161,600
|
|
|
12/2/2016
|
-0.40 / -1.75%
|
22.50
|
22.75
|
21.50
|
22.50
|
22.06
|
9.45
|
160,760
|
|
|
12/1/2016
|
+0.50 / +2.23%
|
22.95
|
23.20
|
22.40
|
22.90
|
22.70
|
9.62
|
223,830
|
|
|
11/30/2016
|
+1.20 / +5.66%
|
21.20
|
22.40
|
21.15
|
22.40
|
21.65
|
9.41
|
163,080
|
|
|
11/29/2016
|
-0.60 / -2.75%
|
21.70
|
21.80
|
20.75
|
21.20
|
21.12
|
8.91
|
172,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|