Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Thursday, November 14, 2024 2:16:18 PM - Markets open
VN-INDEX 1,238.04 -8.00/-0.64%
HNX-INDEX 224.95 -1.26/-0.56%
UPCOM-INDEX 92.06 -0.29/-0.31%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
6.75 -0.07/-1.03%
2:15:01 PM
Closing price on 10/11/2024
7.08 -0.01/-0.14%
Open 7.18
High 7.18
Low 7.01
Volume 325,200
Split-adjusted Price 7.08

Create Alert at: 6 6 6 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/11/2024 -0.01 / -0.14% 7.18 7.18 7.01 7.08 7.06 7.08 325,200
10/10/2024 -0.02 / -0.28% 7.16 7.18 7.09 7.09 7.12 7.09 387,300
10/9/2024 +0.05 / +0.71% 7.10 7.17 7.08 7.11 7.11 7.11 348,300
10/8/2024 +0.06 / +0.86% 7.05 7.16 7.00 7.06 7.08 7.06 559,800
10/7/2024 -0.43 / -5.79% 7.43 7.50 7.00 7.00 7.22 7.00 608,200
10/4/2024 +0.02 / +0.27% 7.53 7.53 7.40 7.43 7.46 7.43 432,000
10/3/2024 -0.38 / -4.88% 7.79 7.87 7.41 7.41 7.59 7.41 907,000
10/2/2024 -0.15 / -1.89% 7.93 7.96 7.77 7.79 7.84 7.79 622,800
10/1/2024 +0.06 / +0.76% 8.01 8.08 7.90 7.94 8.00 7.94 932,400
9/30/2024 +0.03 / +0.38% 7.87 8.03 7.86 7.88 7.92 7.88 809,900
9/27/2024 0.00 / 0.00% 7.86 8.12 7.68 7.85 7.86 7.85 1,156,500
9/26/2024 -0.24 / -2.97% 8.11 8.11 7.78 7.85 7.94 7.85 1,101,700
9/25/2024 -0.01 / -0.12% 8.20 8.38 8.06 8.09 8.20 8.09 1,003,500
9/24/2024 +0.45 / +5.88% 7.41 8.11 7.20 8.10 7.67 8.10 1,834,100
9/23/2024 -0.57 / -6.93% 8.22 8.30 7.65 7.65 7.81 7.65 1,824,400
9/20/2024 +0.01 / +0.12% 8.35 8.35 8.21 8.22 8.29 8.22 827,600
9/19/2024 -0.24 / -2.84% 8.55 8.56 8.11 8.21 8.40 8.21 500,100
9/18/2024 +0.13 / +1.56% 8.30 8.70 8.30 8.45 8.46 8.45 801,100
9/17/2024 -0.61 / -6.83% 8.88 8.88 8.31 8.32 8.36 8.32 1,795,200
9/16/2024 -0.67 / -6.98% 9.76 9.77 8.93 8.93 9.08 8.93 1,603,700
9/13/2024 -0.40 / -4.00% 9.92 10.00 9.58 9.60 9.76 9.60 1,005,800
9/12/2024 0.00 / 0.00% 10.20 10.20 10.00 10.00 10.03 10.00 245,400
9/11/2024 -0.05 / -0.50% 10.05 10.15 9.90 10.00 10.01 10.00 589,700
9/10/2024 -0.20 / -1.95% 10.35 10.35 10.00 10.05 10.09 10.05 820,205
9/9/2024 -0.05 / -0.49% 10.20 10.65 10.20 10.25 10.43 10.25 843,000
9/6/2024 +0.10 / +0.98% 10.10 10.30 10.00 10.30 10.13 10.30 550,300
9/5/2024 -0.25 / -2.39% 10.60 10.60 10.05 10.20 10.23 10.20 889,600
9/4/2024 -0.40 / -3.69% 10.60 10.70 10.35 10.45 10.49 10.45 831,700
8/30/2024 0.00 / 0.00% 10.90 11.00 10.80 10.85 10.88 10.85 402,500
8/29/2024 -0.20 / -1.81% 11.15 11.15 10.85 10.85 10.95 10.85 485,700
SMC News
12/11 SMC: Report on overcoming the status of warned and supervised securities
24/10 SMC: Termination of investment project
18/10 SMC: Periodic report on bond interest & principal payment (SMCH2126002)
11/10 SMC: Change in the 20th Business Registration Certificate
03/10 SMC: Adjustment of restrictions on shares of ESOP 2022
Related Companies
Volume Price Change
BCA  8,100 10.80 -1.82%
BVG  0 2.20 0.00%
DTL  900 10.45 0.00%
HMG  0 11.60 0.00%
HPG  16,452,800 26.65 -1.48%
HSG  6,357,100 19.45 -2.51%
ITQ  7,400 2.70 0.00%
Market Update
Last updated at 2:15:02 PM
VN-INDEX 1,238.04 -8.00/-0.64%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.