Monday, September 23, 2024 8:27:44 PM - Markets open
VN-INDEX 1,268.48 -3.56/-0.28%
HNX-INDEX 233.38 -0.92/-0.39%
UPCOM-INDEX 93.65 +0.01/+0.01%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
7.65 -0.57/-6.93%
3:04:59 PM
Closing price on 12/3/2020
14.90 +0.55/+3.83%
Open 14.30
High 15.30
Low 14.25
Volume 368,660
Split-adjusted Price 11.90

Create Alert at: 7 7 7 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
11/23/2020 0.00 / 0.00% 14.50 15.00 14.30 14.70 14.65 11.74 244,060
11/20/2020 -0.65 / -4.23% 15.35 15.35 14.40 14.70 14.72 11.74 239,140
11/19/2020 -0.05 / -0.32% 15.70 15.80 14.50 15.35 15.30 12.26 281,550
11/18/2020 +1.00 / +6.94% 14.95 15.40 14.90 15.40 15.27 12.30 510,370
11/17/2020 +0.90 / +6.67% 13.50 14.40 13.35 14.40 14.15 11.51 559,520
11/16/2020 0.00 / 0.00% 13.60 13.80 13.25 13.50 13.52 10.79 194,590
11/13/2020 -0.10 / -0.74% 13.70 13.95 13.35 13.50 13.67 10.79 242,610
11/12/2020 +0.40 / +3.03% 13.20 13.75 13.10 13.60 13.51 10.87 301,900
11/11/2020 +0.40 / +3.13% 12.80 13.45 12.50 13.20 13.06 10.55 307,780
11/10/2020 -0.20 / -1.54% 12.90 13.30 12.60 12.80 12.86 10.23 207,250
11/9/2020 +0.60 / +4.84% 12.50 13.00 12.50 13.00 12.79 10.39 318,220
11/6/2020 +0.50 / +4.20% 11.90 12.50 11.90 12.40 12.28 9.91 347,110
11/5/2020 +0.10 / +0.85% 11.80 12.25 11.80 11.90 12.02 9.51 212,290
11/4/2020 -0.05 / -0.42% 11.75 11.90 11.65 11.80 11.79 9.43 130,790
11/3/2020 0.00 / 0.00% 11.85 12.45 11.75 11.85 11.87 9.47 128,170
11/2/2020 +0.30 / +2.60% 11.55 11.95 11.50 11.85 11.60 9.47 132,030
10/30/2020 -0.30 / -2.53% 11.90 12.20 11.40 11.55 11.66 9.23 128,490
10/29/2020 +0.65 / +5.80% 11.20 11.90 11.15 11.85 11.60 9.47 161,400
10/28/2020 -0.70 / -5.88% 11.80 11.90 11.20 11.20 11.48 8.95 334,450
10/27/2020 -0.35 / -2.86% 12.00 12.20 11.80 11.90 11.96 9.51 224,060
10/26/2020 -0.25 / -2.00% 12.70 12.70 12.00 12.25 12.29 9.79 92,830
10/23/2020 +0.70 / +5.93% 12.00 12.60 11.70 12.50 12.15 9.99 469,470
SMC News
13/09 SMC: BOD resolution dated September 12, 2024
06/09 SMC: SMC still in the warning status
23/08 SMC: Cancellation of bond registration at VSDC
01/08 SMC: Overcome the status of warned and supervised securities
30/07 SMC: Periodic report on bond interest & principal payment
Related Companies
Volume Price Change
BCA  11,300 12.60 -0.79%
BVG  0 2.20 0.00%
DTL  100 12.00 0.00%
HMG  0 11.60 0.00%
HPG  15,513,400 25.70 0.19%
HSG  5,462,200 20.10 -0.99%
ITQ  792,900 3.40 9.68%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,268.48 -3.56/-0.28%
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.