Tuesday, June 18, 2024 1:40:07 AM - Markets open
VN-INDEX 1,274.77 -5.14/-0.40%
HNX-INDEX 243.16 -0.80/-0.33%
UPCOM-INDEX 98.09 +0.03/+0.03%
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
15.00 +0.95/+6.76%
3:04:59 PM
Closing price on 5/27/2024
13.30 -0.05/-0.37%
Open 13.35
High 13.35
Low 13.00
Volume 480,800
Split-adjusted Price 13.30

Create Alert at: 14 16 17 ...
SMC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/27/2024 -0.05 / -0.37% 13.35 13.35 13.00 13.30 13.20 13.30 480,800
5/24/2024 -0.50 / -3.61% 13.80 13.80 12.90 13.35 13.46 13.35 1,267,000
5/23/2024 -0.15 / -1.07% 13.90 13.95 13.60 13.85 13.77 13.85 776,400
5/22/2024 +0.40 / +2.94% 13.70 14.00 13.30 14.00 13.56 14.00 1,549,900
5/21/2024 -0.15 / -1.09% 13.70 13.70 13.45 13.60 13.55 13.60 1,109,300
5/20/2024 +0.20 / +1.48% 13.80 13.80 13.40 13.75 13.57 13.75 1,453,700
5/17/2024 +0.05 / +0.37% 13.40 13.55 13.20 13.55 13.36 13.55 1,727,700
5/16/2024 0.00 / 0.00% 13.60 13.60 13.35 13.50 13.46 13.50 748,000
5/15/2024 +0.30 / +2.27% 13.30 13.55 13.10 13.50 13.39 13.50 2,179,400
5/14/2024 -0.15 / -1.12% 13.30 13.30 12.90 13.20 13.08 13.20 1,025,400
5/13/2024 +0.45 / +3.49% 13.10 13.40 12.80 13.35 13.16 13.35 1,927,400
5/10/2024 +0.80 / +6.61% 12.10 12.90 11.80 12.90 12.51 12.90 1,205,600
5/9/2024 +0.05 / +0.41% 12.40 12.45 11.90 12.10 12.16 12.10 815,000
5/8/2024 -0.05 / -0.41% 12.00 12.10 11.50 12.05 11.90 12.05 934,300
5/7/2024 0.00 / 0.00% 12.15 12.15 11.90 12.10 12.01 12.10 391,900
5/6/2024 +0.20 / +1.68% 11.90 12.15 11.85 12.10 12.03 12.10 739,000
5/3/2024 +0.10 / +0.85% 11.80 11.95 11.70 11.90 11.82 11.90 507,700
5/2/2024 -0.25 / -2.07% 12.05 12.05 11.70 11.80 11.83 11.80 329,700
4/26/2024 -0.15 / -1.23% 11.90 12.20 11.70 12.05 11.93 12.05 551,500
4/25/2024 0.00 / 0.00% 12.35 12.50 11.80 12.20 12.18 12.20 963,000
4/24/2024 +0.45 / +3.83% 11.75 12.20 11.65 12.20 11.87 12.20 1,751,400
4/23/2024 -0.25 / -2.08% 12.00 12.05 11.50 11.75 11.71 11.75 536,700
4/22/2024 +0.75 / +6.67% 11.20 12.00 11.10 12.00 11.63 12.00 1,057,500
4/19/2024 -0.15 / -1.32% 11.40 11.40 10.65 11.25 11.03 11.25 954,200
4/17/2024 +0.70 / +6.54% 10.95 11.40 10.90 11.40 11.37 11.40 2,997,400
4/16/2024 +0.70 / +7.00% 10.00 10.70 9.65 10.70 10.18 10.70 1,667,000
4/15/2024 -0.75 / -6.98% 10.65 10.70 10.00 10.00 10.35 10.00 1,067,800
4/12/2024 0.00 / 0.00% 10.75 10.85 10.70 10.75 10.78 10.75 586,500
4/11/2024 +0.05 / +0.47% 10.50 10.90 10.45 10.75 10.77 10.75 660,800
4/10/2024 -0.05 / -0.47% 10.80 10.90 10.65 10.70 10.74 10.70 440,700
SMC News
17/06 SMC: BOD resolution dated June 13, 2024
17/06 SMC: Announcement of Certificate of Business Registration
27/05 SMC: Report insider transaction
16/05 SMC: BOD resolution dated May 14, 2024
15/05 SMC: Change in the content of Business Registration Confirmation
Related Companies
Volume Price Change
BCA  115,300 17.90 -4.28%
BVG  0 2.30 0.00%
DTL  6,300 14.75 6.88%
HMG  5,000 11.60 0.00%
HPG  34,373,100 29.45 1.20%
HSG  43,647,100 25.15 6.79%
ITQ  220,400 3.10 3.33%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,274.77 -5.14/-0.40%
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.