|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 1/5/2021
|
|
| Open |
20.00 |
| High |
20.40 |
| Low |
19.60 |
| Volume |
119,200 |
| Split-adjusted Price |
16.06 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2020
|
+0.90 / +5.81%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.16
|
13.10
|
316,510
|
|
|
12/15/2020
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.54
|
12.38
|
240,280
|
|
|
12/14/2020
|
+0.60 / +4.03%
|
15.20
|
15.80
|
15.20
|
15.50
|
15.51
|
12.38
|
167,880
|
|
|
12/11/2020
|
+0.05 / +0.34%
|
14.80
|
15.10
|
14.75
|
14.90
|
14.90
|
11.90
|
152,910
|
|
|
12/10/2020
|
-0.40 / -2.62%
|
15.25
|
15.25
|
14.85
|
14.85
|
15.02
|
11.86
|
118,040
|
|
|
12/9/2020
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.25
|
15.22
|
12.18
|
298,840
|
|
|
12/8/2020
|
-0.20 / -1.29%
|
15.45
|
15.55
|
15.15
|
15.25
|
15.29
|
12.18
|
89,980
|
|
|
12/7/2020
|
+0.70 / +4.75%
|
14.80
|
15.55
|
14.75
|
15.45
|
15.16
|
12.34
|
309,490
|
|
|
12/4/2020
|
-0.15 / -1.01%
|
15.30
|
15.30
|
14.60
|
14.75
|
14.90
|
11.78
|
196,980
|
|
|
12/3/2020
|
+0.55 / +3.83%
|
14.30
|
15.30
|
14.25
|
14.90
|
14.69
|
11.90
|
368,660
|
|
|
12/2/2020
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.05
|
14.35
|
14.20
|
11.47
|
186,710
|
|
|
12/1/2020
|
-0.10 / -0.69%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.25
|
11.51
|
119,860
|
|
|
11/30/2020
|
-0.20 / -1.36%
|
14.70
|
14.85
|
14.25
|
14.50
|
14.47
|
11.59
|
210,050
|
|
|
11/27/2020
|
+0.10 / +0.68%
|
14.85
|
14.85
|
14.40
|
14.70
|
14.57
|
11.74
|
199,690
|
|
|
11/26/2020
|
+0.15 / +1.04%
|
14.35
|
14.60
|
14.00
|
14.60
|
14.24
|
11.67
|
238,720
|
|
|
11/25/2020
|
-0.35 / -2.36%
|
14.80
|
14.90
|
14.40
|
14.45
|
14.57
|
11.55
|
131,300
|
|
|
11/24/2020
|
+0.10 / +0.68%
|
14.70
|
15.20
|
14.50
|
14.80
|
14.74
|
11.82
|
262,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|