|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.57
-0.49/-6.94%
10:55:01 AM
|
|
|
|
Closing price on 3/7/2025
|
|
| Open |
5.90 |
| High |
5.97 |
| Low |
5.88 |
| Volume |
497,100 |
| Split-adjusted Price |
5.88 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
-0.02 / -0.34%
|
5.90
|
5.97
|
5.88
|
5.88
|
5.92
|
5.88
|
497,100
|
|
|
3/6/2025
|
-0.01 / -0.17%
|
5.91
|
5.96
|
5.82
|
5.90
|
5.88
|
5.90
|
578,300
|
|
|
3/5/2025
|
-0.02 / -0.34%
|
5.99
|
5.99
|
5.91
|
5.91
|
5.96
|
5.91
|
473,800
|
|
|
3/4/2025
|
-0.28 / -4.51%
|
5.81
|
5.98
|
5.80
|
5.93
|
5.87
|
5.93
|
1,909,900
|
|
|
3/3/2025
|
-0.46 / -6.90%
|
6.67
|
6.67
|
6.21
|
6.21
|
6.31
|
6.21
|
1,431,500
|
|
|
2/28/2025
|
+0.11 / +1.68%
|
6.70
|
6.98
|
6.66
|
6.67
|
6.75
|
6.67
|
1,236,600
|
|
|
2/27/2025
|
+0.42 / +6.84%
|
6.14
|
6.56
|
6.14
|
6.56
|
6.41
|
6.56
|
2,581,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
6.16
|
6.30
|
6.10
|
6.14
|
6.16
|
6.14
|
519,300
|
|
|
2/25/2025
|
-0.06 / -0.97%
|
6.21
|
6.28
|
6.12
|
6.14
|
6.16
|
6.14
|
462,200
|
|
|
2/24/2025
|
+0.18 / +2.99%
|
6.35
|
6.35
|
6.10
|
6.20
|
6.25
|
6.20
|
1,443,800
|
|
|
2/21/2025
|
-0.14 / -2.27%
|
6.16
|
6.18
|
6.00
|
6.02
|
6.06
|
6.02
|
574,000
|
|
|
2/20/2025
|
+0.25 / +4.23%
|
5.98
|
6.30
|
5.92
|
6.16
|
6.13
|
6.16
|
1,080,700
|
|
|
2/19/2025
|
-0.19 / -3.11%
|
6.10
|
6.10
|
5.90
|
5.91
|
5.98
|
5.91
|
1,811,000
|
|
|
2/18/2025
|
-0.06 / -0.97%
|
6.16
|
6.23
|
6.10
|
6.10
|
6.16
|
6.10
|
692,800
|
|
|
2/17/2025
|
+0.22 / +3.70%
|
5.92
|
6.35
|
5.92
|
6.16
|
6.14
|
6.16
|
3,196,000
|
|
|
2/14/2025
|
0.00 / 0.00%
|
5.93
|
5.94
|
5.83
|
5.94
|
5.92
|
5.94
|
446,400
|
|
|
2/13/2025
|
+0.05 / +0.85%
|
5.89
|
5.94
|
5.78
|
5.94
|
5.85
|
5.94
|
484,400
|
|
|
2/12/2025
|
+0.10 / +1.73%
|
5.78
|
5.90
|
5.70
|
5.89
|
5.82
|
5.89
|
1,148,200
|
|
|
2/11/2025
|
+0.03 / +0.52%
|
5.77
|
5.89
|
5.74
|
5.79
|
5.80
|
5.79
|
587,000
|
|
|
2/10/2025
|
-0.42 / -6.80%
|
5.76
|
6.00
|
5.75
|
5.76
|
5.77
|
5.76
|
3,755,600
|
|
|
2/7/2025
|
+0.04 / +0.65%
|
6.35
|
6.35
|
6.16
|
6.18
|
6.24
|
6.18
|
485,200
|
|
|
2/6/2025
|
-0.07 / -1.13%
|
6.19
|
6.19
|
6.09
|
6.14
|
6.12
|
6.14
|
698,200
|
|
|
2/5/2025
|
-0.05 / -0.80%
|
6.28
|
6.32
|
6.11
|
6.21
|
6.20
|
6.21
|
557,200
|
|
|
2/4/2025
|
+0.21 / +3.47%
|
6.18
|
6.30
|
6.04
|
6.26
|
6.17
|
6.26
|
918,100
|
|
|
2/3/2025
|
-0.25 / -3.97%
|
5.86
|
6.20
|
5.86
|
6.05
|
6.02
|
6.05
|
1,179,500
|
|
|
1/24/2025
|
-0.21 / -3.23%
|
6.15
|
6.45
|
6.06
|
6.30
|
6.15
|
6.30
|
1,787,300
|
|
|
1/23/2025
|
-0.49 / -7.00%
|
7.00
|
7.08
|
6.51
|
6.51
|
6.64
|
6.51
|
2,814,100
|
|
|
1/22/2025
|
-0.30 / -4.11%
|
7.31
|
7.38
|
7.00
|
7.00
|
7.20
|
7.00
|
481,600
|
|
|
1/21/2025
|
-0.20 / -2.67%
|
7.48
|
7.50
|
7.30
|
7.30
|
7.38
|
7.30
|
388,400
|
|
|
1/20/2025
|
-0.14 / -1.83%
|
7.64
|
7.66
|
7.50
|
7.50
|
7.56
|
7.50
|
177,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|