|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.94
+0.01/+0.14%
3:05:02 PM
|
|
|
|
Closing price on 12/8/2023
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
955,700 |
| Split-adjusted Price |
10.65 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
+0.15 / +1.43%
|
10.50
|
11.00
|
10.50
|
10.65
|
10.83
|
10.65
|
955,700
|
|
|
12/7/2023
|
+0.30 / +2.94%
|
10.40
|
10.60
|
10.10
|
10.50
|
10.31
|
10.50
|
712,400
|
|
|
12/6/2023
|
+0.15 / +1.49%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
183,200
|
|
|
12/5/2023
|
-0.15 / -1.47%
|
10.20
|
10.20
|
10.00
|
10.05
|
10.12
|
10.05
|
216,200
|
|
|
12/4/2023
|
+0.22 / +2.20%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
288,800
|
|
|
12/1/2023
|
-0.07 / -0.70%
|
9.97
|
10.15
|
9.97
|
9.98
|
10.02
|
9.98
|
210,700
|
|
|
11/30/2023
|
-0.15 / -1.47%
|
10.20
|
10.40
|
10.00
|
10.05
|
10.14
|
10.05
|
230,900
|
|
|
11/29/2023
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.10
|
10.20
|
10.18
|
10.20
|
374,900
|
|
|
11/28/2023
|
+0.15 / +1.50%
|
10.00
|
10.25
|
9.93
|
10.15
|
10.05
|
10.15
|
276,000
|
|
|
11/27/2023
|
+0.02 / +0.20%
|
9.95
|
10.20
|
9.95
|
10.00
|
10.05
|
10.00
|
238,200
|
|
|
11/24/2023
|
-0.12 / -1.19%
|
10.10
|
10.15
|
9.91
|
9.98
|
10.01
|
9.98
|
434,900
|
|
|
11/23/2023
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.29
|
10.10
|
746,300
|
|
|
11/22/2023
|
+0.15 / +1.44%
|
10.55
|
10.60
|
10.30
|
10.60
|
10.39
|
10.60
|
259,200
|
|
|
11/21/2023
|
+0.05 / +0.48%
|
10.50
|
10.90
|
10.40
|
10.45
|
10.62
|
10.45
|
450,900
|
|
|
11/20/2023
|
+0.15 / +1.46%
|
10.25
|
10.45
|
10.10
|
10.40
|
10.28
|
10.40
|
201,000
|
|
|
11/17/2023
|
-0.15 / -1.44%
|
10.45
|
10.55
|
10.10
|
10.25
|
10.27
|
10.25
|
863,000
|
|
|
11/16/2023
|
+0.10 / +0.97%
|
10.25
|
10.40
|
10.10
|
10.40
|
10.20
|
10.40
|
662,900
|
|
|
11/15/2023
|
-0.25 / -2.37%
|
10.80
|
10.90
|
10.25
|
10.30
|
10.51
|
10.30
|
593,000
|
|
|
11/14/2023
|
+0.20 / +1.93%
|
10.45
|
10.85
|
10.30
|
10.55
|
10.47
|
10.55
|
432,700
|
|
|
11/13/2023
|
+0.66 / +6.81%
|
9.69
|
10.35
|
9.69
|
10.35
|
10.24
|
10.35
|
783,500
|
|
|
11/10/2023
|
-0.15 / -1.52%
|
9.78
|
9.92
|
9.55
|
9.69
|
9.73
|
9.69
|
299,300
|
|
|
11/9/2023
|
+0.20 / +2.07%
|
9.71
|
9.99
|
9.71
|
9.84
|
9.86
|
9.84
|
298,700
|
|
|
11/8/2023
|
+0.28 / +2.99%
|
9.35
|
9.68
|
9.32
|
9.64
|
9.47
|
9.64
|
453,600
|
|
|
11/7/2023
|
-0.04 / -0.43%
|
9.30
|
9.45
|
9.30
|
9.36
|
9.38
|
9.36
|
241,900
|
|
|
11/6/2023
|
-0.12 / -1.26%
|
9.69
|
9.69
|
9.30
|
9.40
|
9.36
|
9.40
|
154,600
|
|
|
11/3/2023
|
-0.03 / -0.31%
|
9.62
|
9.75
|
9.19
|
9.52
|
9.41
|
9.52
|
146,200
|
|
|
11/2/2023
|
+0.49 / +5.41%
|
9.10
|
9.57
|
9.10
|
9.55
|
9.30
|
9.55
|
152,900
|
|
|
11/1/2023
|
-0.34 / -3.62%
|
9.41
|
9.60
|
8.86
|
9.06
|
9.00
|
9.06
|
224,100
|
|
|
10/31/2023
|
-0.32 / -3.29%
|
9.98
|
10.00
|
9.30
|
9.40
|
9.50
|
9.40
|
226,500
|
|
|
10/30/2023
|
-0.73 / -6.99%
|
10.40
|
10.40
|
9.72
|
9.72
|
10.04
|
9.72
|
274,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|