|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
9.22
+0.22/+2.44%
3:10:01 PM
|
|
|
|
Closing price on 4/22/2025
|
|
| Open |
8.17 |
| High |
8.50 |
| Low |
7.91 |
| Volume |
2,230,800 |
| Split-adjusted Price |
8.50 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
0.00 / 0.00%
|
8.17
|
8.50
|
7.91
|
8.50
|
8.18
|
8.50
|
2,230,800
|
|
|
4/21/2025
|
+0.35 / +4.29%
|
8.00
|
8.50
|
7.93
|
8.50
|
8.27
|
8.50
|
1,400,800
|
|
|
4/18/2025
|
+0.53 / +6.96%
|
7.60
|
8.15
|
7.50
|
8.15
|
8.04
|
8.15
|
2,242,400
|
|
|
4/17/2025
|
+0.15 / +2.01%
|
7.45
|
7.62
|
7.02
|
7.62
|
7.50
|
7.62
|
779,600
|
|
|
4/16/2025
|
+0.48 / +6.87%
|
6.99
|
7.47
|
6.99
|
7.47
|
7.21
|
7.47
|
997,000
|
|
|
4/15/2025
|
+0.25 / +3.71%
|
6.70
|
6.99
|
6.60
|
6.99
|
6.76
|
6.99
|
481,100
|
|
|
4/14/2025
|
+0.23 / +3.53%
|
6.65
|
6.85
|
6.65
|
6.74
|
6.76
|
6.74
|
615,500
|
|
|
4/11/2025
|
+0.42 / +6.90%
|
6.51
|
6.51
|
6.20
|
6.51
|
6.43
|
6.51
|
977,300
|
|
|
4/10/2025
|
+0.39 / +6.84%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
221,500
|
|
|
4/9/2025
|
-0.42 / -6.86%
|
5.70
|
5.86
|
5.70
|
5.70
|
5.70
|
5.70
|
1,564,200
|
|
|
4/8/2025
|
-0.45 / -6.85%
|
6.12
|
6.13
|
6.12
|
6.12
|
6.12
|
6.12
|
463,200
|
|
|
4/4/2025
|
-0.49 / -6.94%
|
6.57
|
6.58
|
6.57
|
6.57
|
6.57
|
6.57
|
889,600
|
|
|
4/3/2025
|
-0.53 / -6.98%
|
7.10
|
7.29
|
7.06
|
7.06
|
7.08
|
7.06
|
1,355,100
|
|
|
4/2/2025
|
+0.42 / +5.86%
|
7.38
|
7.59
|
7.28
|
7.59
|
7.43
|
7.59
|
1,668,600
|
|
|
4/1/2025
|
+0.46 / +6.86%
|
7.14
|
7.17
|
6.94
|
7.17
|
7.11
|
7.17
|
3,110,800
|
|
|
3/31/2025
|
+0.43 / +6.85%
|
6.20
|
6.71
|
6.10
|
6.71
|
6.46
|
6.71
|
775,600
|
|
|
3/28/2025
|
-0.22 / -3.38%
|
6.64
|
6.64
|
6.26
|
6.28
|
6.35
|
6.28
|
721,900
|
|
|
3/27/2025
|
+0.25 / +4.00%
|
6.57
|
6.68
|
6.35
|
6.50
|
6.61
|
6.50
|
2,675,100
|
|
|
3/26/2025
|
+0.40 / +6.84%
|
5.93
|
6.25
|
5.93
|
6.25
|
6.19
|
6.25
|
1,856,100
|
|
|
3/25/2025
|
-0.02 / -0.34%
|
5.87
|
5.95
|
5.85
|
5.85
|
5.88
|
5.85
|
264,000
|
|
|
3/24/2025
|
-0.07 / -1.18%
|
5.94
|
5.95
|
5.87
|
5.87
|
5.92
|
5.87
|
208,700
|
|
|
3/21/2025
|
-0.06 / -1.00%
|
6.00
|
6.00
|
5.94
|
5.94
|
5.97
|
5.94
|
122,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
6.00
|
6.05
|
5.94
|
6.00
|
5.98
|
6.00
|
330,500
|
|
|
3/19/2025
|
+0.02 / +0.33%
|
5.99
|
6.10
|
5.99
|
6.00
|
6.01
|
6.00
|
353,100
|
|
|
3/18/2025
|
-0.02 / -0.33%
|
6.00
|
6.20
|
5.97
|
5.98
|
6.04
|
5.98
|
627,700
|
|
|
3/17/2025
|
0.00 / 0.00%
|
6.08
|
6.08
|
5.97
|
6.00
|
6.01
|
6.00
|
273,200
|
|
|
3/14/2025
|
+0.09 / +1.52%
|
5.84
|
6.00
|
5.84
|
6.00
|
5.92
|
6.00
|
537,000
|
|
|
3/13/2025
|
-0.12 / -1.99%
|
6.03
|
6.20
|
5.84
|
5.91
|
6.04
|
5.91
|
550,100
|
|
|
3/12/2025
|
+0.03 / +0.50%
|
6.15
|
6.22
|
5.98
|
6.03
|
6.10
|
6.03
|
671,900
|
|
|
3/11/2025
|
+0.19 / +3.27%
|
5.71
|
6.00
|
5.71
|
6.00
|
5.90
|
6.00
|
532,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|