|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 12/7/2020
|
|
| Open |
14.80 |
| High |
15.55 |
| Low |
14.75 |
| Volume |
309,490 |
| Split-adjusted Price |
12.34 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|