SMC Investment Trading JSC (SMC)

SMC
🏛️ Vietnam →
16,100.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 33,447.40 35,083.00 33,447.40 34,347.00 0.4M
2021-12-30 33,938.10 33,979.00 33,447.40 33,692.80 0.2M
2021-12-29 33,283.90 34,224.30 32,302.50 33,692.80 0.3M
2021-12-28 33,202.10 33,897.20 32,915.90 33,365.60 0.3M
2021-12-27 35,001.20 35,001.20 33,243.00 33,529.20 0.2M
2021-12-24 33,529.20 34,633.20 33,529.20 34,224.30 0.3M
2021-12-23 33,938.10 33,938.10 32,302.50 33,243.00 0.7M
2021-12-22 35,123.90 35,123.90 33,529.20 33,774.50 0.6M
2021-12-21 34,796.80 35,491.90 34,551.40 34,551.40 0.5M
2021-12-20 35,573.70 36,227.90 35,246.60 35,246.60 0.4M
2021-12-17 36,146.10 36,555.00 35,655.40 35,982.60 0.6M
2021-12-16 37,904.40 37,904.40 36,636.80 36,759.50 0.2M
2021-12-15 37,699.90 37,986.10 36,636.80 36,963.90 0.3M
2021-12-14 36,105.20 38,599.50 36,105.20 37,822.60 1.0M
2021-12-13 35,982.60 36,800.30 35,491.90 36,105.20 0.4M
2021-12-10 36,146.10 36,432.30 35,369.20 35,451.00 0.5M
2021-12-09 36,064.30 36,677.70 35,982.60 36,514.10 0.2M
2021-12-08 38,681.30 38,681.30 36,391.50 36,514.10 0.3M
2021-12-07 34,428.80 36,514.10 34,428.80 36,514.10 0.5M
2021-12-06 35,900.80 36,146.10 33,692.80 34,142.50 0.8M
2021-12-03 37,577.20 37,618.10 36,227.90 36,227.90 0.7M
2021-12-02 38,272.40 39,253.70 37,454.60 37,536.40 1.1M
2021-12-01 39,253.70 39,539.90 38,885.70 39,008.40 0.7M
2021-11-30 43,342.60 43,342.60 40,112.40 40,112.40 0.9M
2021-11-29 40,194.20 42,524.80 40,194.20 41,707.10 2.7M
2021-11-26 40,030.60 40,030.60 40,030.60 40,030.60 0.5M
2021-11-25 35,328.30 37,413.70 35,083.00 37,413.70 0.6M
2021-11-24 35,982.60 36,146.10 35,001.20 35,001.20 0.7M
2021-11-23 34,837.70 35,941.70 34,837.70 35,655.40 0.4M
2021-11-22 34,592.30 35,982.60 34,592.30 35,001.20 0.6M
2021-11-19 35,614.60 36,309.70 34,265.20 34,347.00 1.1M
2021-11-18 37,781.70 38,190.60 36,227.90 36,350.60 1.7M
2021-11-17 38,926.60 39,662.60 38,435.90 38,435.90 0.8M
2021-11-16 39,867.00 40,316.80 38,844.80 38,844.80 0.8M
2021-11-15 41,134.60 41,134.60 39,662.60 39,867.00 1.0M
2021-11-12 40,480.40 41,216.40 40,071.50 41,134.60 0.5M
2021-11-11 41,286.60 41,286.60 39,262.80 40,153.30 1.6M
2021-11-10 41,691.40 41,772.30 41,205.70 41,286.60 0.7M
2021-11-09 42,015.20 42,258.10 41,529.50 41,691.40 0.6M
2021-11-08 42,581.90 42,743.80 41,772.30 42,015.20 0.6M
2021-11-05 42,743.80 43,148.60 42,096.20 42,500.90 0.5M
2021-11-04 41,205.70 43,310.50 41,124.70 42,743.80 0.7M
2021-11-03 42,258.10 42,339.00 41,043.70 41,286.60 1.4M
2021-11-02 42,339.00 42,824.70 41,934.20 42,339.00 1.2M
2021-11-01 43,472.40 43,553.30 42,258.10 42,339.00 1.1M
2021-10-29 44,281.90 44,443.80 43,229.50 43,472.40 0.8M
2021-10-28 43,472.40 43,877.10 43,067.60 43,796.20 0.9M
2021-10-27 43,796.20 43,877.10 43,148.60 43,391.40 0.5M
2021-10-26 41,934.20 43,148.60 40,881.80 43,067.60 0.9M
2021-10-25 43,391.40 43,472.40 42,015.20 42,015.20 1.9M
2021-10-22 44,281.90 44,281.90 43,310.50 43,310.50 1.6M
2021-10-21 44,443.80 44,848.60 44,039.10 44,201.00 0.7M
2021-10-20 44,767.60 44,767.60 43,715.20 44,281.90 1.1M
2021-10-19 44,443.80 45,172.40 43,877.10 44,524.80 0.8M
2021-10-18 44,362.90 45,658.10 44,039.10 44,443.80 2.6M
2021-10-15 44,120.00 45,739.10 44,120.00 45,010.50 1.1M
2021-10-14 44,120.00 44,929.50 43,877.10 44,120.00 0.8M
2021-10-13 44,605.70 45,091.50 43,715.20 44,120.00 0.8M
2021-10-12 44,524.80 45,010.50 44,281.90 44,605.70 0.7M
2021-10-11 44,524.80 45,739.10 44,201.00 44,605.70 1.0M
2021-10-08 44,929.50 45,334.30 43,958.10 44,201.00 0.8M
2021-10-07 43,553.30 45,334.30 43,067.60 44,686.70 1.9M
2021-10-06 42,581.90 43,067.60 42,258.10 42,905.70 0.8M
2021-10-05 42,662.80 42,662.80 41,934.20 42,581.90 1.0M
2021-10-04 40,477.10 42,420.00 40,477.10 42,096.20 1.1M
2021-10-01 39,708.00 40,639.00 39,708.00 40,153.30 0.8M
2021-09-30 40,639.00 40,962.80 40,315.20 40,436.60 0.5M
2021-09-29 40,315.20 40,800.90 39,991.30 40,315.20 0.7M
2021-09-28 38,048.40 40,315.20 37,643.70 40,153.30 1.0M
2021-09-27 40,477.10 40,881.80 38,048.40 38,048.40 1.8M
2021-09-24 41,772.30 42,096.20 40,072.30 40,477.10 1.2M
2021-09-23 42,581.90 43,310.50 41,610.40 41,772.30 1.2M
2021-09-22 42,662.80 42,905.70 41,853.30 42,500.90 0.8M
2021-09-21 41,772.30 42,581.90 40,881.80 42,581.90 1.5M
2021-09-20 44,120.00 44,281.90 42,339.00 42,905.70 1.7M
2021-09-17 42,500.90 43,958.10 42,339.00 43,553.30 1.3M
2021-09-16 43,877.10 43,877.10 42,339.00 42,500.90 0.8M
2021-09-15 41,205.70 43,715.20 40,962.80 43,472.40 1.2M
2021-09-14 41,367.60 42,096.20 41,043.70 41,367.60 0.8M
2021-09-13 42,662.80 42,662.80 41,205.70 41,367.60 1.4M
2021-09-10 43,634.30 43,715.20 42,500.90 42,662.80 0.7M
2021-09-09 43,148.60 43,715.20 42,500.90 43,553.30 0.9M
2021-09-08 42,177.10 42,905.70 41,043.70 42,662.80 1.1M
2021-09-07 43,391.40 44,443.80 40,962.80 42,015.20 1.7M
2021-09-06 41,610.40 43,310.50 41,286.60 43,310.50 2.2M
2021-09-01 38,696.10 40,477.10 38,453.20 40,477.10 1.7M
2021-08-31 39,667.50 39,667.50 38,615.10 38,655.60 1.3M
2021-08-30 37,643.70 39,222.30 37,562.70 38,938.90 1.7M
2021-08-27 36,834.10 37,886.50 36,227.00 37,562.70 0.9M
2021-08-26 37,886.50 38,210.40 36,874.60 37,198.40 1.0M
2021-08-25 35,053.10 37,562.70 35,053.10 37,562.70 1.3M
2021-08-24 35,053.10 35,619.80 34,324.60 35,134.10 0.8M
2021-08-23 36,429.40 36,591.30 35,053.10 35,053.10 1.5M
2021-08-20 39,100.90 39,141.30 36,510.30 36,510.30 2.6M
2021-08-19 39,141.30 39,627.10 39,019.90 39,181.80 0.8M
2021-08-18 39,991.30 40,072.30 39,060.40 39,181.80 1.1M
2021-08-17 38,210.40 40,153.30 38,048.40 39,748.50 2.2M
2021-08-16 38,169.90 38,858.00 37,724.60 38,493.70 1.2M
2021-08-13 37,441.30 38,048.40 35,862.70 38,048.40 1.2M
2021-08-12 37,077.00 38,048.40 36,915.10 37,562.70 1.2M
2021-08-11 39,019.90 39,019.90 37,238.90 37,238.90 3.3M
2021-08-10 39,505.60 39,667.50 38,615.10 39,060.40 1.2M
2021-08-09 38,615.10 39,627.10 38,615.10 39,465.10 1.2M
2021-08-06 38,129.40 39,627.10 38,048.40 38,696.10 1.5M
2021-08-05 38,048.40 38,615.10 37,643.70 38,210.40 1.0M
2021-08-04 37,724.60 39,181.80 37,319.90 38,291.30 1.1M
2021-08-03 37,805.60 38,777.00 36,996.00 37,886.50 1.4M
2021-08-02 36,024.60 38,372.30 36,024.60 37,805.60 2.3M
2021-07-30 34,769.80 36,753.20 34,769.80 35,903.20 1.5M
2021-07-29 34,243.60 34,810.30 33,879.30 34,810.30 1.1M
2021-07-28 35,053.10 35,296.00 34,081.70 34,081.70 1.4M
2021-07-27 36,348.40 36,429.40 34,850.80 35,215.10 1.4M
2021-07-26 32,543.60 35,215.10 32,543.60 35,215.10 1.9M
2021-07-23 31,895.90 33,393.60 31,572.10 32,948.30 2.2M
2021-07-22 31,976.90 32,867.40 31,572.10 32,462.60 1.4M
2021-07-21 32,057.80 32,381.70 31,774.50 31,976.90 0.8M
2021-07-20 30,762.60 31,976.90 30,519.70 31,976.90 1.1M
2021-07-19 31,855.50 32,786.40 29,872.10 30,398.30 3.5M
2021-07-16 29,993.50 31,248.30 29,588.70 31,248.30 0.8M
2021-07-15 28,333.90 29,993.50 27,524.40 29,993.50 0.5M
2021-07-14 29,305.40 29,305.40 27,200.60 28,738.70 0.8M
2021-07-13 27,848.20 28,172.00 26,714.90 27,524.40 0.5M
2021-07-12 28,333.90 28,414.90 27,119.60 27,119.60 1.2M
2021-07-09 30,803.10 31,248.30 29,143.50 29,143.50 1.1M
2021-07-08 31,895.90 32,179.30 30,479.20 31,248.30 1.0M
2021-07-07 31,653.10 32,381.70 30,114.90 32,260.20 0.9M
2021-07-06 34,648.40 34,648.40 32,260.20 32,260.20 1.2M
2021-07-05 33,596.00 35,012.70 33,312.60 34,648.40 1.3M
2021-07-02 33,596.00 33,676.90 33,272.20 33,515.00 0.8M
2021-07-01 32,543.60 33,676.90 31,976.90 33,434.10 1.4M
2021-06-30 31,572.10 32,867.40 31,572.10 32,422.10 0.9M
2021-06-29 32,138.80 32,179.30 31,329.30 31,572.10 0.9M
2021-06-28 30,924.50 32,098.30 30,924.50 31,572.10 1.0M
2021-06-25 30,357.80 30,681.60 29,791.10 30,681.60 0.4M
2021-06-24 30,114.90 30,641.10 29,872.10 30,357.80 0.5M
2021-06-23 30,924.50 31,248.30 30,114.90 30,681.60 0.6M
2021-06-22 31,936.40 31,936.40 31,086.40 31,248.30 0.5M
2021-06-21 31,491.20 32,907.90 31,167.30 31,936.40 0.9M
2021-06-18 29,912.60 31,491.20 29,588.70 31,491.20 1.3M
2021-06-17 29,224.40 29,507.80 28,860.20 29,467.30 0.6M
2021-06-16 30,034.00 30,034.00 29,224.40 29,791.10 0.6M
2021-06-15 30,114.90 30,114.90 29,548.30 30,074.50 0.3M
2021-06-14 30,195.90 30,438.80 29,224.40 29,872.10 0.7M
2021-06-11 29,548.30 30,357.80 28,900.60 30,034.00 0.5M
2021-06-10 29,386.40 29,953.00 28,455.40 29,224.40 1.0M
2021-06-09 29,264.90 29,953.00 28,333.90 29,386.40 1.3M
2021-06-08 32,057.80 32,300.70 30,074.50 30,074.50 1.0M
2021-06-07 33,596.00 33,596.00 31,572.10 32,300.70 0.8M
2021-06-04 30,843.50 32,624.50 30,762.60 32,300.70 1.5M
2021-06-03 30,762.60 31,167.30 30,519.70 30,762.60 1.0M
2021-06-02 30,600.70 30,600.70 30,121.30 30,600.70 0.6M
2021-06-01 31,159.90 31,279.80 30,840.40 30,840.40 0.6M
2021-05-31 31,879.00 31,879.00 30,680.60 31,159.90 0.7M
2021-05-28 29,801.70 30,720.50 29,721.80 30,680.60 1.0M
2021-05-27 30,840.40 30,840.40 29,801.70 30,121.30 0.9M
2021-05-26 31,559.40 31,639.30 30,720.50 31,000.10 0.7M
2021-05-25 29,601.90 32,318.50 29,601.90 31,799.10 1.2M
2021-05-24 30,361.00 30,840.40 29,961.50 30,440.90 0.9M
2021-05-21 30,520.80 30,920.20 29,562.00 30,840.40 0.9M
2021-05-20 31,159.90 31,879.00 30,201.20 31,559.40 1.6M
2021-05-19 32,797.80 33,277.20 32,038.80 32,438.30 0.9M
2021-05-18 31,719.20 33,237.30 31,719.20 32,797.80 0.9M
2021-05-17 31,958.90 31,958.90 30,760.50 31,559.40 1.6M
2021-05-14 32,757.90 33,397.10 31,519.50 32,358.40 1.8M
2021-05-13 31,599.40 33,796.60 31,599.40 32,757.90 1.6M
2021-05-12 28,922.80 31,599.40 28,922.80 31,599.40 1.3M
2021-05-11 30,840.40 30,880.30 28,683.10 29,562.00 2.0M
2021-05-10 28,763.00 29,721.80 27,964.00 29,721.80 0.9M
2021-05-07 25,726.90 27,804.30 25,726.90 27,804.30 2.1M
2021-05-06 25,726.90 26,326.20 25,726.90 26,006.60 0.7M
2021-05-05 26,366.10 26,765.60 25,966.60 25,966.60 0.8M
2021-05-04 24,768.20 26,406.10 24,528.50 26,206.30 1.1M
2021-04-29 24,967.90 26,206.30 24,967.90 25,367.40 0.6M
2021-04-28 24,928.00 25,407.30 24,568.40 24,967.90 0.6M
2021-04-27 24,089.00 24,928.00 23,729.50 24,368.70 0.8M
2021-04-26 25,407.30 25,567.10 24,129.00 24,129.00 0.9M
2021-04-23 24,768.20 25,567.10 23,809.40 25,367.40 1.2M
2021-04-22 26,845.50 26,845.50 24,967.90 24,967.90 1.1M
2021-04-20 28,403.50 28,443.40 26,765.60 26,845.50 1.2M
2021-04-19 27,564.60 28,203.70 26,605.80 28,043.90 2.9M
2021-04-16 26,046.50 27,125.10 25,247.50 26,366.10 1.3M
2021-04-15 25,647.00 26,286.20 25,167.60 26,046.50 0.9M
2021-04-14 25,207.60 25,567.10 24,448.60 25,567.10 0.7M
2021-04-13 25,567.10 25,647.00 24,248.80 25,247.50 0.6M
2021-04-12 26,206.30 26,206.30 25,567.10 25,607.10 0.4M
2021-04-09 25,047.80 26,046.50 24,768.20 26,046.50 0.3M
2021-04-08 25,007.90 25,167.60 24,408.60 25,047.80 0.2M
2021-04-07 24,129.00 25,087.70 23,889.30 25,047.80 0.5M
2021-04-06 23,849.30 24,368.70 23,849.30 23,969.20 0.3M
2021-04-05 24,129.00 24,288.80 23,649.60 23,849.30 0.3M
2021-04-02 23,969.20 24,208.90 23,809.40 23,889.30 0.3M
2021-04-01 24,488.50 24,488.50 23,170.20 24,129.00 0.4M
2021-03-31 23,370.00 24,408.60 23,370.00 24,129.00 0.6M
2021-03-30 23,409.90 23,969.20 22,930.50 23,569.70 0.5M
2021-03-29 23,330.00 23,569.70 23,090.30 23,290.10 0.2M
2021-03-26 22,371.20 23,569.70 21,212.70 23,569.70 0.8M
2021-03-25 23,409.90 23,409.90 22,451.10 22,770.70 0.6M
2021-03-24 23,849.30 24,288.80 23,290.10 23,409.90 0.5M
2021-03-23 24,208.90 24,368.70 23,689.50 24,009.10 0.8M
2021-03-22 23,170.20 23,689.50 22,770.70 23,689.50 1.0M
2021-03-19 21,772.00 22,411.20 21,772.00 22,171.50 0.4M
2021-03-18 22,371.20 22,371.20 21,812.00 21,971.80 0.3M
2021-03-17 21,692.10 21,971.80 21,612.20 21,692.10 0.4M
2021-03-16 22,051.70 22,291.30 21,572.30 21,692.10 0.5M
2021-03-15 22,291.30 22,291.30 21,931.80 21,971.80 0.3M
2021-03-12 22,610.90 22,650.90 22,171.50 22,371.20 0.3M
2021-03-11 22,051.70 23,010.40 21,692.10 22,610.90 0.6M
2021-03-10 22,610.90 22,610.90 21,732.10 22,051.70 0.4M
2021-03-09 22,610.90 23,170.20 21,013.00 22,610.90 0.6M
2021-03-08 21,212.70 22,571.00 21,212.70 22,531.00 0.9M
2021-03-05 20,373.80 21,412.50 20,054.20 21,212.70 0.3M
2021-03-04 21,732.10 21,732.10 20,054.20 20,853.20 0.4M
2021-03-03 21,172.80 21,732.10 21,092.90 21,492.40 0.5M
2021-03-02 20,533.60 21,652.20 20,134.10 21,332.60 0.6M
2021-03-01 21,092.90 21,092.90 20,373.80 20,533.60 0.4M
2021-02-26 19,335.10 21,013.00 19,335.10 20,493.70 0.7M
2021-02-25 18,456.30 19,654.70 18,376.40 19,654.70 0.8M
2021-02-24 18,376.40 18,975.60 18,136.70 18,376.40 0.3M
2021-02-23 18,256.50 18,576.10 18,056.80 18,376.40 0.2M
2021-02-22 18,616.10 18,696.00 18,216.60 18,336.40 0.3M
2021-02-19 17,976.90 19,095.50 17,897.00 18,696.00 0.4M
2021-02-18 18,336.40 18,456.30 17,857.00 18,336.40 0.2M
2021-02-17 17,577.40 18,496.20 17,337.70 18,336.40 0.5M
2021-02-09 16,259.10 17,337.70 16,259.10 17,337.70 0.4M
2021-02-08 17,217.90 17,537.50 16,299.00 16,738.50 0.3M
2021-02-05 17,177.90 17,737.20 16,858.30 17,417.60 0.2M
2021-02-04 16,538.70 16,698.50 16,139.30 16,698.50 0.4M
2021-02-03 14,860.90 15,659.90 14,860.90 15,619.90 0.7M
2021-02-02 14,461.40 15,180.50 14,381.50 14,980.70 0.3M
2021-02-01 16,179.20 16,179.20 15,060.60 15,060.60 0.3M
2021-01-29 15,020.70 16,538.70 15,020.70 16,179.20 0.5M
2021-01-28 16,139.30 16,219.10 16,139.30 16,139.30 0.4M
2021-01-27 17,777.10 18,456.30 17,018.10 17,337.70 0.5M
2021-01-26 18,775.90 18,935.70 18,136.70 18,176.60 0.4M
2021-01-25 18,935.70 19,494.90 18,536.20 18,935.70 0.7M
2021-01-22 19,814.50 19,814.50 18,895.70 19,095.50 0.7M
2021-01-21 19,255.20 20,373.80 19,255.20 19,974.30 0.6M
2021-01-20 18,376.40 19,095.50 17,577.40 19,095.50 0.4M
2021-01-19 19,415.00 19,415.00 17,098.00 18,216.60 0.7M
2021-01-18 17,497.50 18,176.60 16,578.70 18,176.60 0.5M
2021-01-15 15,979.50 17,018.10 15,979.50 17,018.10 0.3M
2021-01-14 15,619.90 16,099.30 15,619.90 15,939.50 0.1M
2021-01-13 15,979.50 16,059.40 15,580.00 15,580.00 0.2M
2021-01-12 15,739.80 16,139.30 15,739.80 16,139.30 0.2M
2021-01-11 15,540.00 15,739.80 15,180.50 15,699.80 0.2M
2021-01-08 15,659.90 15,739.80 15,180.50 15,180.50 0.3M
2021-01-07 15,580.00 15,899.60 15,420.20 15,659.90 0.2M
2021-01-06 16,259.10 16,259.10 15,500.10 15,899.60 0.3M
2021-01-05 15,979.50 16,299.00 15,659.90 16,059.40 0.1M
2021-01-04 15,580.00 16,299.00 15,500.10 16,059.40 0.2M