|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.09
+0.40/+5.98%
3:05:02 PM
|
|
|
|
Closing price on 7/29/2024
|
|
| Open |
13.85 |
| High |
14.60 |
| Low |
13.65 |
| Volume |
4,783,800 |
| Split-adjusted Price |
14.20 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+0.25 / +1.79%
|
13.85
|
14.60
|
13.65
|
14.20
|
14.02
|
14.20
|
4,783,800
|
|
|
7/26/2024
|
-0.35 / -2.45%
|
14.25
|
14.35
|
13.60
|
13.95
|
14.01
|
13.95
|
2,303,600
|
|
|
7/25/2024
|
-0.70 / -4.67%
|
14.20
|
14.90
|
14.20
|
14.30
|
14.42
|
14.30
|
1,251,800
|
|
|
7/24/2024
|
+0.10 / +0.67%
|
14.40
|
15.20
|
14.10
|
15.00
|
14.64
|
15.00
|
1,421,700
|
|
|
7/23/2024
|
-1.10 / -6.88%
|
15.55
|
15.90
|
14.90
|
14.90
|
15.17
|
14.90
|
2,246,000
|
|
|
7/22/2024
|
-1.20 / -6.98%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.16
|
16.00
|
2,377,700
|
|
|
7/19/2024
|
-0.50 / -2.82%
|
17.80
|
17.80
|
17.05
|
17.20
|
17.29
|
17.20
|
1,024,000
|
|
|
7/18/2024
|
+0.60 / +3.51%
|
17.00
|
17.95
|
16.15
|
17.70
|
16.71
|
17.70
|
2,350,100
|
|
|
7/17/2024
|
-1.25 / -6.81%
|
18.50
|
18.50
|
17.10
|
17.10
|
17.48
|
17.10
|
4,375,500
|
|
|
7/16/2024
|
-1.35 / -6.85%
|
19.70
|
19.70
|
18.35
|
18.35
|
18.74
|
18.35
|
6,956,700
|
|
|
7/15/2024
|
-0.20 / -1.01%
|
19.90
|
20.00
|
19.70
|
19.70
|
19.83
|
19.70
|
1,148,700
|
|
|
7/12/2024
|
-0.30 / -1.49%
|
20.00
|
20.20
|
19.70
|
19.90
|
19.91
|
19.90
|
1,143,100
|
|
|
7/11/2024
|
+0.20 / +1.00%
|
20.05
|
20.20
|
19.95
|
20.20
|
20.05
|
20.20
|
1,030,600
|
|
|
7/10/2024
|
0.00 / 0.00%
|
19.80
|
20.50
|
19.80
|
20.00
|
20.19
|
20.00
|
2,068,100
|
|
|
7/9/2024
|
-0.20 / -0.99%
|
20.00
|
20.20
|
19.55
|
20.00
|
19.83
|
20.00
|
1,941,400
|
|
|
7/8/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.15
|
20.20
|
2,185,800
|
|
|
7/5/2024
|
+0.20 / +1.00%
|
20.05
|
20.20
|
19.65
|
20.20
|
19.87
|
20.20
|
1,703,000
|
|
|
7/4/2024
|
+0.30 / +1.52%
|
19.90
|
20.00
|
19.70
|
20.00
|
19.85
|
20.00
|
1,862,500
|
|
|
7/3/2024
|
+0.25 / +1.29%
|
19.60
|
20.00
|
19.05
|
19.70
|
19.56
|
19.70
|
2,718,000
|
|
|
7/2/2024
|
+1.25 / +6.87%
|
18.25
|
19.45
|
18.10
|
19.45
|
18.62
|
19.45
|
2,694,400
|
|
|
7/1/2024
|
+0.05 / +0.28%
|
18.15
|
18.45
|
18.00
|
18.20
|
18.20
|
18.20
|
856,200
|
|
|
6/28/2024
|
+0.10 / +0.55%
|
18.10
|
18.40
|
17.40
|
18.15
|
17.83
|
18.15
|
2,102,900
|
|
|
6/27/2024
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.05
|
18.05
|
18.63
|
18.05
|
1,429,000
|
|
|
6/26/2024
|
+0.15 / +0.84%
|
17.90
|
18.20
|
17.60
|
18.05
|
17.98
|
18.05
|
4,617,400
|
|
|
6/25/2024
|
+0.15 / +0.85%
|
17.50
|
17.95
|
17.25
|
17.90
|
17.60
|
17.90
|
1,476,400
|
|
|
6/24/2024
|
+0.40 / +2.31%
|
17.45
|
18.25
|
17.40
|
17.75
|
17.85
|
17.75
|
3,751,800
|
|
|
6/21/2024
|
+1.10 / +6.77%
|
16.30
|
17.35
|
16.10
|
17.35
|
16.81
|
17.35
|
1,902,200
|
|
|
6/20/2024
|
+0.60 / +3.83%
|
15.75
|
16.40
|
15.50
|
16.25
|
15.77
|
16.25
|
1,333,500
|
|
|
6/19/2024
|
+0.55 / +3.64%
|
15.10
|
15.65
|
14.85
|
15.65
|
15.24
|
15.65
|
1,545,000
|
|
|
6/18/2024
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.08
|
15.10
|
1,091,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|