|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 1/28/2021
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
20.20 |
| Volume |
299,900 |
| Split-adjusted Price |
16.14 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-1.50 / -6.91%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.20
|
16.14
|
299,900
|
|
|
1/27/2021
|
-1.05 / -4.62%
|
22.25
|
23.10
|
21.30
|
21.70
|
22.75
|
17.34
|
421,300
|
|
|
1/26/2021
|
-0.95 / -4.01%
|
23.50
|
23.70
|
22.70
|
22.75
|
23.22
|
18.18
|
294,300
|
|
|
1/25/2021
|
-0.20 / -0.84%
|
23.70
|
24.40
|
23.20
|
23.70
|
23.70
|
18.94
|
568,100
|
|
|
1/22/2021
|
-1.10 / -4.40%
|
24.80
|
24.80
|
23.65
|
23.90
|
24.01
|
19.10
|
597,000
|
|
|
1/21/2021
|
+1.10 / +4.60%
|
24.10
|
25.50
|
24.10
|
25.00
|
25.04
|
19.97
|
469,300
|
|
|
1/20/2021
|
+1.10 / +4.82%
|
23.00
|
23.90
|
22.00
|
23.90
|
23.29
|
19.10
|
374,800
|
|
|
1/19/2021
|
+0.05 / +0.22%
|
24.30
|
24.30
|
21.40
|
22.80
|
23.89
|
18.22
|
590,711
|
|
|
1/18/2021
|
+1.45 / +6.81%
|
21.90
|
22.75
|
20.75
|
22.75
|
22.25
|
18.18
|
433,300
|
|
|
1/15/2021
|
+1.35 / +6.77%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.08
|
17.02
|
261,000
|
|
|
1/14/2021
|
+0.45 / +2.31%
|
19.55
|
20.15
|
19.55
|
19.95
|
19.96
|
15.94
|
113,100
|
|
|
1/13/2021
|
-0.70 / -3.47%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.86
|
15.58
|
126,200
|
|
|
1/12/2021
|
+0.55 / +2.80%
|
19.70
|
20.20
|
19.70
|
20.20
|
19.91
|
16.14
|
194,000
|
|
|
1/11/2021
|
+0.65 / +3.42%
|
19.45
|
19.70
|
19.00
|
19.65
|
19.00
|
15.70
|
143,300
|
|
|
1/8/2021
|
-0.60 / -3.06%
|
19.60
|
19.70
|
19.00
|
19.00
|
19.18
|
15.18
|
243,000
|
|
|
1/7/2021
|
-0.30 / -1.51%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.46
|
15.66
|
185,100
|
|
|
1/6/2021
|
-0.20 / -1.00%
|
20.35
|
20.35
|
19.40
|
19.90
|
19.62
|
15.90
|
264,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.60
|
20.10
|
20.10
|
16.06
|
119,200
|
|
|
1/4/2021
|
+0.60 / +3.08%
|
19.50
|
20.40
|
19.40
|
20.10
|
20.02
|
16.06
|
186,300
|
|
|
12/31/2020
|
+0.70 / +3.72%
|
18.95
|
19.50
|
18.70
|
19.50
|
19.19
|
15.58
|
164,020
|
|
|
12/30/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.71
|
15.02
|
166,030
|
|
|
12/29/2020
|
-0.50 / -2.59%
|
19.30
|
19.80
|
18.80
|
18.80
|
19.05
|
15.02
|
414,770
|
|
|
12/28/2020
|
+0.50 / +2.66%
|
19.80
|
20.10
|
18.60
|
19.30
|
19.53
|
15.42
|
331,380
|
|
|
12/25/2020
|
+1.10 / +6.21%
|
17.70
|
18.90
|
17.70
|
18.80
|
18.21
|
15.02
|
228,900
|
|
|
12/24/2020
|
-0.30 / -1.67%
|
18.00
|
18.40
|
17.00
|
17.70
|
17.72
|
14.14
|
171,550
|
|
|
12/23/2020
|
-0.70 / -3.74%
|
19.00
|
19.25
|
17.90
|
18.00
|
18.60
|
14.38
|
386,180
|
|
|
12/22/2020
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.15
|
18.70
|
18.54
|
14.94
|
154,970
|
|
|
12/21/2020
|
+0.40 / +2.20%
|
18.20
|
19.10
|
17.85
|
18.60
|
18.52
|
14.86
|
233,360
|
|
|
12/18/2020
|
+0.85 / +4.90%
|
17.50
|
18.30
|
17.50
|
18.20
|
17.79
|
14.54
|
269,320
|
|
|
12/17/2020
|
+0.95 / +5.79%
|
16.30
|
17.50
|
16.30
|
17.35
|
17.28
|
13.86
|
565,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|