|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.69
-0.13/-1.91%
3:05:01 PM
|
|
|
|
Closing price on 9/30/2024
|
|
| Open |
7.87 |
| High |
8.03 |
| Low |
7.86 |
| Volume |
809,900 |
| Split-adjusted Price |
7.88 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2024
|
+0.03 / +0.38%
|
7.87
|
8.03
|
7.86
|
7.88
|
7.92
|
7.88
|
809,900
|
|
|
9/27/2024
|
0.00 / 0.00%
|
7.86
|
8.12
|
7.68
|
7.85
|
7.86
|
7.85
|
1,156,500
|
|
|
9/26/2024
|
-0.24 / -2.97%
|
8.11
|
8.11
|
7.78
|
7.85
|
7.94
|
7.85
|
1,101,700
|
|
|
9/25/2024
|
-0.01 / -0.12%
|
8.20
|
8.38
|
8.06
|
8.09
|
8.20
|
8.09
|
1,003,500
|
|
|
9/24/2024
|
+0.45 / +5.88%
|
7.41
|
8.11
|
7.20
|
8.10
|
7.67
|
8.10
|
1,834,100
|
|
|
9/23/2024
|
-0.57 / -6.93%
|
8.22
|
8.30
|
7.65
|
7.65
|
7.81
|
7.65
|
1,824,400
|
|
|
9/20/2024
|
+0.01 / +0.12%
|
8.35
|
8.35
|
8.21
|
8.22
|
8.29
|
8.22
|
827,600
|
|
|
9/19/2024
|
-0.24 / -2.84%
|
8.55
|
8.56
|
8.11
|
8.21
|
8.40
|
8.21
|
500,100
|
|
|
9/18/2024
|
+0.13 / +1.56%
|
8.30
|
8.70
|
8.30
|
8.45
|
8.46
|
8.45
|
801,100
|
|
|
9/17/2024
|
-0.61 / -6.83%
|
8.88
|
8.88
|
8.31
|
8.32
|
8.36
|
8.32
|
1,795,200
|
|
|
9/16/2024
|
-0.67 / -6.98%
|
9.76
|
9.77
|
8.93
|
8.93
|
9.08
|
8.93
|
1,603,700
|
|
|
9/13/2024
|
-0.40 / -4.00%
|
9.92
|
10.00
|
9.58
|
9.60
|
9.76
|
9.60
|
1,005,800
|
|
|
9/12/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.03
|
10.00
|
245,400
|
|
|
9/11/2024
|
-0.05 / -0.50%
|
10.05
|
10.15
|
9.90
|
10.00
|
10.01
|
10.00
|
589,700
|
|
|
9/10/2024
|
-0.20 / -1.95%
|
10.35
|
10.35
|
10.00
|
10.05
|
10.09
|
10.05
|
820,205
|
|
|
9/9/2024
|
-0.05 / -0.49%
|
10.20
|
10.65
|
10.20
|
10.25
|
10.43
|
10.25
|
843,000
|
|
|
9/6/2024
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.13
|
10.30
|
550,300
|
|
|
9/5/2024
|
-0.25 / -2.39%
|
10.60
|
10.60
|
10.05
|
10.20
|
10.23
|
10.20
|
889,600
|
|
|
9/4/2024
|
-0.40 / -3.69%
|
10.60
|
10.70
|
10.35
|
10.45
|
10.49
|
10.45
|
831,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|