|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.09
+0.40/+5.98%
3:05:02 PM
|
|
|
|
Closing price on 8/30/2024
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
402,500 |
| Split-adjusted Price |
10.85 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.85
|
10.88
|
10.85
|
402,500
|
|
|
8/29/2024
|
-0.20 / -1.81%
|
11.15
|
11.15
|
10.85
|
10.85
|
10.95
|
10.85
|
485,700
|
|
|
8/28/2024
|
+0.20 / +1.84%
|
10.80
|
11.25
|
10.70
|
11.05
|
11.02
|
11.05
|
1,287,100
|
|
|
8/27/2024
|
-0.15 / -1.36%
|
10.85
|
11.00
|
10.80
|
10.85
|
10.87
|
10.85
|
779,700
|
|
|
8/26/2024
|
-0.15 / -1.35%
|
11.35
|
11.35
|
10.85
|
11.00
|
11.08
|
11.00
|
1,377,600
|
|
|
8/23/2024
|
-0.15 / -1.33%
|
11.15
|
11.35
|
10.80
|
11.15
|
11.01
|
11.15
|
1,624,100
|
|
|
8/22/2024
|
-0.05 / -0.44%
|
11.80
|
11.80
|
11.25
|
11.30
|
11.49
|
11.30
|
2,174,800
|
|
|
8/21/2024
|
+0.70 / +6.57%
|
10.75
|
11.35
|
10.75
|
11.35
|
11.26
|
11.35
|
1,840,000
|
|
|
8/20/2024
|
-0.10 / -0.93%
|
10.75
|
10.85
|
10.50
|
10.65
|
10.68
|
10.65
|
1,412,200
|
|
|
8/19/2024
|
+0.35 / +3.37%
|
10.65
|
10.85
|
10.40
|
10.75
|
10.73
|
10.75
|
2,086,500
|
|
|
8/16/2024
|
+0.40 / +4.00%
|
10.00
|
10.60
|
9.99
|
10.40
|
10.34
|
10.40
|
1,471,900
|
|
|
8/15/2024
|
-0.35 / -3.38%
|
10.35
|
10.35
|
9.91
|
10.00
|
10.06
|
10.00
|
1,324,800
|
|
|
8/14/2024
|
-0.30 / -2.82%
|
10.70
|
10.80
|
10.30
|
10.35
|
10.45
|
10.35
|
717,300
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.25
|
10.65
|
10.50
|
10.65
|
1,020,700
|
|
|
8/12/2024
|
-0.05 / -0.47%
|
10.75
|
11.00
|
10.50
|
10.65
|
10.70
|
10.65
|
836,700
|
|
|
8/9/2024
|
+0.70 / +7.00%
|
10.15
|
10.70
|
10.00
|
10.70
|
10.29
|
10.70
|
1,264,600
|
|
|
8/8/2024
|
-0.75 / -6.98%
|
10.50
|
10.80
|
10.00
|
10.00
|
10.26
|
10.00
|
1,923,800
|
|
|
8/7/2024
|
-0.25 / -2.27%
|
11.05
|
11.05
|
10.50
|
10.75
|
10.67
|
10.75
|
764,500
|
|
|
8/6/2024
|
+0.35 / +3.29%
|
10.60
|
11.20
|
10.10
|
11.00
|
10.64
|
11.00
|
2,093,300
|
|
|
8/5/2024
|
-0.75 / -6.58%
|
10.80
|
11.15
|
10.65
|
10.65
|
10.79
|
10.65
|
1,139,900
|
|
|
8/2/2024
|
-0.10 / -0.87%
|
10.70
|
11.50
|
10.70
|
11.40
|
11.07
|
11.40
|
2,850,200
|
|
|
8/1/2024
|
-0.85 / -6.88%
|
12.00
|
12.20
|
11.50
|
11.50
|
11.63
|
11.50
|
2,291,900
|
|
|
7/31/2024
|
-0.90 / -6.79%
|
13.25
|
13.25
|
12.35
|
12.35
|
12.51
|
12.35
|
4,442,600
|
|
|
7/30/2024
|
-0.95 / -6.69%
|
14.05
|
14.10
|
13.25
|
13.25
|
13.55
|
13.25
|
3,159,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|