|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 1/9/2023
|
|
| Open |
9.92 |
| High |
10.20 |
| Low |
9.92 |
| Volume |
111,200 |
| Split-adjusted Price |
10.00 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
+0.09 / +0.91%
|
9.92
|
10.20
|
9.92
|
10.00
|
10.00
|
10.00
|
111,200
|
|
|
1/6/2023
|
-0.24 / -2.36%
|
10.00
|
10.30
|
9.91
|
9.91
|
10.06
|
9.91
|
122,500
|
|
|
1/5/2023
|
-0.05 / -0.49%
|
10.20
|
10.25
|
9.96
|
10.15
|
10.08
|
10.15
|
205,200
|
|
|
1/4/2023
|
-0.10 / -0.97%
|
10.50
|
10.60
|
10.00
|
10.20
|
10.23
|
10.20
|
148,700
|
|
|
1/3/2023
|
+0.63 / +6.51%
|
9.87
|
10.30
|
9.67
|
10.30
|
10.03
|
10.30
|
273,000
|
|
|
12/30/2022
|
0.00 / 0.00%
|
9.56
|
9.70
|
9.56
|
9.67
|
9.68
|
9.67
|
62,500
|
|
|
12/29/2022
|
-0.13 / -1.33%
|
9.79
|
9.79
|
9.50
|
9.67
|
9.66
|
9.67
|
77,500
|
|
|
12/28/2022
|
-0.19 / -1.90%
|
9.80
|
10.10
|
9.63
|
9.80
|
9.87
|
9.80
|
167,400
|
|
|
12/27/2022
|
+0.64 / +6.84%
|
9.32
|
9.99
|
9.00
|
9.99
|
9.57
|
9.99
|
232,300
|
|
|
12/26/2022
|
-0.70 / -6.97%
|
10.05
|
10.05
|
9.35
|
9.35
|
9.52
|
9.35
|
600,800
|
|
|
12/23/2022
|
-0.45 / -4.29%
|
10.50
|
10.50
|
10.00
|
10.05
|
10.17
|
10.05
|
238,000
|
|
|
12/22/2022
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.00
|
10.50
|
10.38
|
10.50
|
160,200
|
|
|
12/21/2022
|
-0.25 / -2.33%
|
11.20
|
11.20
|
10.05
|
10.50
|
10.51
|
10.50
|
385,600
|
|
|
12/20/2022
|
-0.80 / -6.93%
|
11.50
|
11.75
|
10.75
|
10.75
|
11.06
|
10.75
|
730,700
|
|
|
12/19/2022
|
+0.55 / +5.00%
|
11.25
|
11.75
|
11.25
|
11.55
|
11.70
|
11.55
|
1,046,700
|
|
|
12/16/2022
|
+0.70 / +6.80%
|
10.15
|
11.00
|
10.15
|
11.00
|
10.95
|
11.00
|
861,300
|
|
|
12/15/2022
|
0.00 / 0.00%
|
10.10
|
10.55
|
10.10
|
10.30
|
10.30
|
10.30
|
280,900
|
|
|
12/14/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.32
|
10.30
|
109,500
|
|
|
12/13/2022
|
+0.05 / +0.49%
|
10.35
|
10.35
|
10.00
|
10.30
|
10.12
|
10.30
|
113,500
|
|
|
12/12/2022
|
-0.25 / -2.38%
|
10.50
|
10.90
|
10.15
|
10.25
|
10.57
|
10.25
|
308,900
|
|
|
12/9/2022
|
+0.25 / +2.44%
|
10.40
|
10.55
|
9.60
|
10.50
|
10.20
|
10.50
|
149,000
|
|
|
12/8/2022
|
+0.28 / +2.81%
|
9.87
|
10.45
|
9.87
|
10.25
|
10.29
|
10.25
|
168,000
|
|
|
12/7/2022
|
-0.58 / -5.50%
|
10.10
|
10.50
|
9.95
|
9.97
|
10.06
|
9.97
|
284,300
|
|
|
12/6/2022
|
-0.75 / -6.64%
|
11.30
|
11.50
|
10.55
|
10.55
|
10.74
|
10.55
|
487,400
|
|
|
12/5/2022
|
+0.45 / +4.15%
|
11.10
|
11.55
|
11.00
|
11.30
|
11.26
|
11.30
|
463,200
|
|
|
12/2/2022
|
+0.55 / +5.34%
|
10.30
|
10.90
|
10.25
|
10.85
|
10.46
|
10.85
|
172,800
|
|
|
12/1/2022
|
+0.65 / +6.74%
|
9.73
|
10.30
|
9.71
|
10.30
|
10.20
|
10.30
|
1,060,000
|
|
|
11/30/2022
|
+0.01 / +0.10%
|
9.80
|
9.80
|
9.45
|
9.65
|
9.67
|
9.65
|
170,200
|
|
|
11/29/2022
|
+0.55 / +6.05%
|
9.45
|
9.72
|
9.20
|
9.64
|
9.53
|
9.64
|
420,400
|
|
|
11/28/2022
|
+0.59 / +6.94%
|
8.56
|
9.09
|
8.56
|
9.09
|
9.03
|
9.09
|
308,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|