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
2023-12-29 10,300.00 10,350.00 10,200.00 10,250.00 0.1M
2023-12-28 10,250.00 10,400.00 10,250.00 10,300.00 0.2M
2023-12-27 10,300.00 10,400.00 10,250.00 10,300.00 0.1M
2023-12-26 10,250.00 10,500.00 10,250.00 10,300.00 0.2M
2023-12-25 10,100.00 10,450.00 10,100.00 10,250.00 0.3M
2023-12-22 10,200.00 10,200.00 10,050.00 10,100.00 0.1M
2023-12-21 10,100.00 10,200.00 10,000.00 10,200.00 0.2M
2023-12-20 10,150.00 10,250.00 10,000.00 10,150.00 0.1M
2023-12-19 10,050.00 10,200.00 10,000.00 10,200.00 0.1M
2023-12-18 10,100.00 10,200.00 10,050.00 10,050.00 0.1M
2023-12-15 10,150.00 10,300.00 10,050.00 10,150.00 0.1M
2023-12-14 10,250.00 10,400.00 10,050.00 10,150.00 0.3M
2023-12-13 10,650.00 10,650.00 10,150.00 10,200.00 0.3M
2023-12-12 10,600.00 10,750.00 10,350.00 10,550.00 0.4M
2023-12-11 10,850.00 10,850.00 10,400.00 10,500.00 0.3M
2023-12-08 10,500.00 11,000.00 10,500.00 10,650.00 1.0M
2023-12-07 10,400.00 10,600.00 10,100.00 10,500.00 0.7M
2023-12-06 10,050.00 10,200.00 10,000.00 10,200.00 0.2M
2023-12-05 10,200.00 10,200.00 10,000.00 10,050.00 0.2M
2023-12-04 10,050.00 10,200.00 10,000.00 10,200.00 0.3M
2023-12-01 9,970.00 10,150.00 9,970.00 9,980.00 0.2M
2023-11-30 10,200.00 10,400.00 10,000.00 10,050.00 0.2M
2023-11-29 10,150.00 10,250.00 10,100.00 10,200.00 0.4M
2023-11-28 10,000.00 10,250.00 9,930.00 10,150.00 0.3M
2023-11-27 9,950.00 10,200.00 9,950.00 10,000.00 0.2M
2023-11-24 10,100.00 10,150.00 9,910.00 9,980.00 0.4M
2023-11-23 10,600.00 10,600.00 10,100.00 10,100.00 0.7M
2023-11-22 10,550.00 10,600.00 10,300.00 10,600.00 0.3M
2023-11-21 10,500.00 10,900.00 10,400.00 10,450.00 0.5M
2023-11-20 10,250.00 10,450.00 10,100.00 10,400.00 0.2M
2023-11-17 10,450.00 10,550.00 10,100.00 10,250.00 0.9M
2023-11-16 10,250.00 10,400.00 10,100.00 10,400.00 0.7M
2023-11-15 10,800.00 10,900.00 10,250.00 10,300.00 0.6M
2023-11-14 10,450.00 10,850.00 10,300.00 10,550.00 0.4M
2023-11-13 9,690.00 10,350.00 9,690.00 10,350.00 0.8M
2023-11-10 9,780.00 9,920.00 9,550.00 9,690.00 0.3M
2023-11-09 9,710.00 9,990.00 9,710.00 9,840.00 0.3M
2023-11-08 9,350.00 9,680.00 9,320.00 9,640.00 0.5M
2023-11-07 9,300.00 9,450.00 9,300.00 9,360.00 0.2M
2023-11-06 9,690.00 9,690.00 9,300.00 9,400.00 0.2M
2023-11-03 9,620.00 9,750.00 9,190.00 9,520.00 0.1M
2023-11-02 9,100.00 9,570.00 9,100.00 9,550.00 0.2M
2023-11-01 9,410.00 9,600.00 8,860.00 9,060.00 0.2M
2023-10-31 9,980.00 10,000.00 9,300.00 9,400.00 0.2M
2023-10-30 10,400.00 10,400.00 9,720.00 9,720.00 0.3M
2023-10-27 10,500.00 10,800.00 10,000.00 10,450.00 0.1M
2023-10-26 11,150.00 11,150.00 10,550.00 10,550.00 0.4M
2023-10-25 11,250.00 11,450.00 11,200.00 11,300.00 0.1M
2023-10-24 11,200.00 11,300.00 11,000.00 11,200.00 0.1M
2023-10-23 11,100.00 11,250.00 11,000.00 11,250.00 0.1M
2023-10-20 11,000.00 11,400.00 10,650.00 11,300.00 0.3M
2023-10-19 11,100.00 11,150.00 10,650.00 11,100.00 0.2M
2023-10-18 11,100.00 11,200.00 10,600.00 11,150.00 0.4M
2023-10-17 11,300.00 11,300.00 11,150.00 11,250.00 0.1M
2023-10-16 11,200.00 11,500.00 11,050.00 11,300.00 0.2M
2023-10-13 11,400.00 11,400.00 11,100.00 11,400.00 0.1M
2023-10-12 11,650.00 11,650.00 11,400.00 11,450.00 0.1M
2023-10-11 11,200.00 11,500.00 11,200.00 11,500.00 0.3M
2023-10-10 11,400.00 11,700.00 11,100.00 11,200.00 0.3M
2023-10-09 11,100.00 11,500.00 11,100.00 11,400.00 0.2M
2023-10-06 10,950.00 11,200.00 10,800.00 11,150.00 0.2M
2023-10-05 11,050.00 11,200.00 10,900.00 11,050.00 0.1M
2023-10-04 10,800.00 11,200.00 10,800.00 11,200.00 0.3M
2023-10-03 11,650.00 11,650.00 10,900.00 10,900.00 0.4M
2023-10-02 11,800.00 11,950.00 11,500.00 11,700.00 0.2M
2023-09-29 11,800.00 11,850.00 11,500.00 11,800.00 0.2M
2023-09-28 11,200.00 11,800.00 11,200.00 11,800.00 0.5M
2023-09-27 11,050.00 11,200.00 10,550.00 11,200.00 0.3M
2023-09-26 11,600.00 11,950.00 11,050.00 11,050.00 0.6M
2023-09-25 12,650.00 12,650.00 11,800.00 11,800.00 0.5M
2023-09-22 12,500.00 12,900.00 12,100.00 12,650.00 0.7M
2023-09-21 12,500.00 13,200.00 12,400.00 12,850.00 1.2M
2023-09-20 12,400.00 12,500.00 12,300.00 12,400.00 0.3M
2023-09-19 12,000.00 12,400.00 11,900.00 12,400.00 0.3M
2023-09-18 11,900.00 12,400.00 11,850.00 11,950.00 0.5M
2023-09-15 12,200.00 12,200.00 11,900.00 11,900.00 0.2M
2023-09-14 12,450.00 12,450.00 12,000.00 12,000.00 0.4M
2023-09-13 12,300.00 12,800.00 12,250.00 12,300.00 0.5M
2023-09-12 12,150.00 12,400.00 12,050.00 12,300.00 0.3M
2023-09-11 12,850.00 12,850.00 12,150.00 12,150.00 0.5M
2023-09-08 12,600.00 12,750.00 12,500.00 12,700.00 0.4M
2023-09-07 12,300.00 12,900.00 12,300.00 12,600.00 0.5M
2023-09-06 12,100.00 12,850.00 12,000.00 12,850.00 0.7M
2023-09-05 12,000.00 12,150.00 11,950.00 12,100.00 0.4M
2023-08-31 12,000.00 12,150.00 11,850.00 11,950.00 0.4M
2023-08-30 11,750.00 11,900.00 11,600.00 11,800.00 0.3M
2023-08-29 11,750.00 12,100.00 11,700.00 11,750.00 0.5M
2023-08-28 11,400.00 11,800.00 11,400.00 11,650.00 0.4M
2023-08-25 11,450.00 11,550.00 11,300.00 11,400.00 0.2M
2023-08-24 11,250.00 11,650.00 11,250.00 11,500.00 0.5M
2023-08-23 11,700.00 11,700.00 11,300.00 11,300.00 0.3M
2023-08-22 11,550.00 11,650.00 11,000.00 11,400.00 0.6M
2023-08-21 12,100.00 12,100.00 11,300.00 11,550.00 0.7M
2023-08-18 13,150.00 13,150.00 12,100.00 12,100.00 1.4M
2023-08-17 13,150.00 13,300.00 13,000.00 13,000.00 0.9M
2023-08-16 13,250.00 13,350.00 13,100.00 13,150.00 0.5M
2023-08-15 13,500.00 13,550.00 13,250.00 13,400.00 0.5M
2023-08-14 13,450.00 13,600.00 13,300.00 13,450.00 0.8M
2023-08-11 13,200.00 13,400.00 12,800.00 13,300.00 1.0M
2023-08-10 13,550.00 13,550.00 13,200.00 13,250.00 0.6M
2023-08-09 13,200.00 13,550.00 13,100.00 13,550.00 1.1M
2023-08-08 13,200.00 13,400.00 13,150.00 13,200.00 0.9M
2023-08-07 13,200.00 13,300.00 13,100.00 13,150.00 0.7M
2023-08-04 13,100.00 13,250.00 13,000.00 13,200.00 0.9M
2023-08-03 13,250.00 13,400.00 13,000.00 13,150.00 0.8M
2023-08-02 13,000.00 13,400.00 13,000.00 13,350.00 0.7M
2023-08-01 13,000.00 13,550.00 12,950.00 13,000.00 2.7M
2023-07-31 13,550.00 13,700.00 13,550.00 13,550.00 1.9M
2023-07-28 14,600.00 14,900.00 14,550.00 14,550.00 0.8M
2023-07-27 14,850.00 14,900.00 14,400.00 14,550.00 1.0M
2023-07-26 14,600.00 15,000.00 14,500.00 14,800.00 1.0M
2023-07-25 14,500.00 14,650.00 14,350.00 14,500.00 0.7M
2023-07-24 14,750.00 14,800.00 14,400.00 14,400.00 0.9M
2023-07-21 14,600.00 14,800.00 14,400.00 14,700.00 0.8M
2023-07-20 13,950.00 14,500.00 13,950.00 14,500.00 0.9M
2023-07-19 14,200.00 14,300.00 14,000.00 14,050.00 0.7M
2023-07-18 14,650.00 14,650.00 14,200.00 14,200.00 0.7M
2023-07-17 14,800.00 14,850.00 14,600.00 14,650.00 0.6M
2023-07-14 14,500.00 14,900.00 14,400.00 14,700.00 1.1M
2023-07-13 14,550.00 14,600.00 14,350.00 14,400.00 0.6M
2023-07-12 14,100.00 14,400.00 13,800.00 14,350.00 0.9M
2023-07-11 14,500.00 14,500.00 14,050.00 14,100.00 0.9M
2023-07-10 14,000.00 14,400.00 13,900.00 14,400.00 1.4M
2023-07-07 13,400.00 13,850.00 13,050.00 13,850.00 0.7M
2023-07-06 13,550.00 13,650.00 13,000.00 13,400.00 0.5M
2023-07-05 13,750.00 14,000.00 13,550.00 13,550.00 1.3M
2023-07-04 13,100.00 13,600.00 13,100.00 13,600.00 0.3M
2023-07-03 13,500.00 13,500.00 13,000.00 13,200.00 0.3M
2023-06-30 13,150.00 13,350.00 12,950.00 13,050.00 0.5M
2023-06-29 13,650.00 13,700.00 13,050.00 13,250.00 0.8M
2023-06-28 13,950.00 14,300.00 13,800.00 13,900.00 0.6M
2023-06-27 13,800.00 13,950.00 13,550.00 13,950.00 0.5M
2023-06-26 13,800.00 14,000.00 13,200.00 13,800.00 1.0M
2023-06-23 13,850.00 14,450.00 13,800.00 14,000.00 1.3M
2023-06-22 13,800.00 14,000.00 13,550.00 13,800.00 0.8M
2023-06-21 13,400.00 13,800.00 13,250.00 13,800.00 0.8M
2023-06-20 13,000.00 13,350.00 12,950.00 13,350.00 0.6M
2023-06-19 13,600.00 13,600.00 12,900.00 13,000.00 0.7M
2023-06-16 13,950.00 14,000.00 13,550.00 13,550.00 0.7M
2023-06-15 13,800.00 14,000.00 13,400.00 13,850.00 0.8M
2023-06-14 14,450.00 14,450.00 13,900.00 13,900.00 1.1M
2023-06-13 13,300.00 14,000.00 13,150.00 14,000.00 1.5M
2023-06-12 13,400.00 13,400.00 12,800.00 13,100.00 0.4M
2023-06-09 13,050.00 13,200.00 12,950.00 13,100.00 0.7M
2023-06-08 13,600.00 13,650.00 13,050.00 13,050.00 0.8M
2023-06-07 13,400.00 13,700.00 13,350.00 13,500.00 0.9M
2023-06-06 12,900.00 13,200.00 12,850.00 13,100.00 0.6M
2023-06-05 13,350.00 13,400.00 13,000.00 13,050.00 0.7M
2023-06-02 12,850.00 13,400.00 12,600.00 13,050.00 1.0M
2023-06-01 13,350.00 13,350.00 12,800.00 12,850.00 1.1M
2023-05-31 13,400.00 13,600.00 13,200.00 13,350.00 0.4M
2023-05-30 13,350.00 13,600.00 13,200.00 13,350.00 0.5M
2023-05-29 13,200.00 13,700.00 12,950.00 13,450.00 0.8M
2023-05-26 12,700.00 13,250.00 12,450.00 13,150.00 1.1M
2023-05-25 12,300.00 12,600.00 12,200.00 12,550.00 0.6M
2023-05-24 12,500.00 12,850.00 12,300.00 12,300.00 0.6M
2023-05-23 12,800.00 12,950.00 12,400.00 12,500.00 0.8M
2023-05-22 12,450.00 12,800.00 12,100.00 12,800.00 0.8M
2023-05-19 11,900.00 12,550.00 11,500.00 12,350.00 0.8M
2023-05-18 12,000.00 12,200.00 11,850.00 11,900.00 0.5M
2023-05-17 12,300.00 12,550.00 11,850.00 12,000.00 0.8M
2023-05-16 11,900.00 12,800.00 11,900.00 12,400.00 0.8M
2023-05-15 12,750.00 12,750.00 11,900.00 12,000.00 1.4M
2023-05-12 11,450.00 12,000.00 11,400.00 12,000.00 1.0M
2023-05-11 10,550.00 11,250.00 10,550.00 11,250.00 1.0M
2023-05-10 10,600.00 10,700.00 10,400.00 10,550.00 0.4M
2023-05-09 10,600.00 10,900.00 10,450.00 10,500.00 0.8M
2023-05-08 10,500.00 10,600.00 10,400.00 10,400.00 0.5M
2023-05-05 10,200.00 10,400.00 10,000.00 10,350.00 0.4M
2023-05-04 10,200.00 10,450.00 10,100.00 10,100.00 0.3M
2023-04-28 10,400.00 10,500.00 10,100.00 10,400.00 0.4M
2023-04-27 10,350.00 10,600.00 10,300.00 10,400.00 0.8M
2023-04-26 9,800.00 10,350.00 9,600.00 10,350.00 0.5M
2023-04-25 10,100.00 10,100.00 9,790.00 9,900.00 0.3M
2023-04-24 9,700.00 10,050.00 9,680.00 9,950.00 0.5M
2023-04-21 9,500.00 9,580.00 9,470.00 9,580.00 0.1M
2023-04-20 9,580.00 9,580.00 9,500.00 9,500.00 0.0M
2023-04-19 9,570.00 9,570.00 9,470.00 9,500.00 0.1M
2023-04-18 9,600.00 9,650.00 9,470.00 9,540.00 0.1M
2023-04-17 9,650.00 9,650.00 9,460.00 9,480.00 0.1M
2023-04-14 9,690.00 9,730.00 9,520.00 9,530.00 0.2M
2023-04-13 9,740.00 9,740.00 9,640.00 9,670.00 0.1M
2023-04-12 9,660.00 9,790.00 9,660.00 9,740.00 0.2M
2023-04-11 9,580.00 9,900.00 9,490.00 9,660.00 0.2M
2023-04-10 9,800.00 9,800.00 9,630.00 9,640.00 0.2M
2023-04-07 9,900.00 9,900.00 9,650.00 9,680.00 0.2M
2023-04-06 10,000.00 10,250.00 9,820.00 9,820.00 0.4M
2023-04-05 9,780.00 9,980.00 9,720.00 9,980.00 0.4M
2023-04-04 9,670.00 9,700.00 9,590.00 9,680.00 0.2M
2023-04-03 9,610.00 9,700.00 9,590.00 9,670.00 0.1M
2023-03-31 9,700.00 9,700.00 9,450.00 9,580.00 0.1M
2023-03-30 9,830.00 9,830.00 9,580.00 9,580.00 0.2M
2023-03-29 9,600.00 9,750.00 9,550.00 9,680.00 0.1M
2023-03-28 9,500.00 9,650.00 9,500.00 9,620.00 0.2M
2023-03-27 9,400.00 9,600.00 9,400.00 9,500.00 0.2M
2023-03-24 9,350.00 9,550.00 9,350.00 9,430.00 0.1M
2023-03-23 9,500.00 9,500.00 9,300.00 9,340.00 0.1M
2023-03-22 9,500.00 9,570.00 9,350.00 9,350.00 0.2M
2023-03-21 9,530.00 9,690.00 9,250.00 9,500.00 0.3M
2023-03-20 9,750.00 9,850.00 9,500.00 9,500.00 0.2M
2023-03-17 9,890.00 9,890.00 9,670.00 9,680.00 0.1M
2023-03-16 9,890.00 9,900.00 9,610.00 9,700.00 0.4M
2023-03-15 9,990.00 9,990.00 9,850.00 9,920.00 0.2M
2023-03-14 10,000.00 10,000.00 9,560.00 9,620.00 0.5M
2023-03-13 10,050.00 10,200.00 9,980.00 10,000.00 0.6M
2023-03-10 10,600.00 10,600.00 10,250.00 10,350.00 0.3M
2023-03-09 10,450.00 10,700.00 10,400.00 10,600.00 0.7M
2023-03-08 10,050.00 10,450.00 10,050.00 10,450.00 0.4M
2023-03-07 10,300.00 10,650.00 10,000.00 10,350.00 0.5M
2023-03-06 10,300.00 10,600.00 10,100.00 10,100.00 0.2M
2023-03-03 10,100.00 10,500.00 10,100.00 10,200.00 0.5M
2023-03-02 10,350.00 10,400.00 10,000.00 10,100.00 0.4M
2023-03-01 9,970.00 10,400.00 9,700.00 10,350.00 0.3M
2023-02-28 10,400.00 10,400.00 9,650.00 9,980.00 0.4M
2023-02-27 10,950.00 10,950.00 10,300.00 10,300.00 0.9M
2023-02-24 11,150.00 11,600.00 10,750.00 11,050.00 0.7M
2023-02-23 10,900.00 11,050.00 10,500.00 11,050.00 0.4M
2023-02-22 10,300.00 11,000.00 10,200.00 10,900.00 1.6M
2023-02-21 10,700.00 10,750.00 10,300.00 10,300.00 0.3M
2023-02-20 10,300.00 10,650.00 10,200.00 10,550.00 0.4M
2023-02-17 10,350.00 10,400.00 10,150.00 10,300.00 0.1M
2023-02-16 9,800.00 10,350.00 9,710.00 10,350.00 0.4M
2023-02-15 9,560.00 9,990.00 9,560.00 9,690.00 0.2M
2023-02-14 9,500.00 9,750.00 9,460.00 9,500.00 0.2M
2023-02-13 9,770.00 9,770.00 9,300.00 9,500.00 0.2M
2023-02-10 9,890.00 9,900.00 9,610.00 9,710.00 0.1M
2023-02-09 9,890.00 9,950.00 9,720.00 9,750.00 0.1M
2023-02-08 9,500.00 10,000.00 9,440.00 9,710.00 0.3M
2023-02-07 10,000.00 10,000.00 9,500.00 9,500.00 0.3M
2023-02-06 9,910.00 10,100.00 9,850.00 9,990.00 0.2M
2023-02-03 10,150.00 10,200.00 9,910.00 10,000.00 0.3M
2023-02-02 10,450.00 10,450.00 10,000.00 10,100.00 0.3M
2023-02-01 10,400.00 10,900.00 10,250.00 10,400.00 0.9M
2023-01-31 10,150.00 10,600.00 10,150.00 10,450.00 1.5M
2023-01-30 10,900.00 11,100.00 10,600.00 10,900.00 0.4M
2023-01-27 10,900.00 11,150.00 10,750.00 10,850.00 0.4M
2023-01-19 11,250.00 11,350.00 10,850.00 11,000.00 0.4M
2023-01-18 11,150.00 11,400.00 11,150.00 11,250.00 0.3M
2023-01-17 10,800.00 11,300.00 10,800.00 11,300.00 0.4M
2023-01-16 10,600.00 10,900.00 10,500.00 10,750.00 0.2M
2023-01-13 10,350.00 10,700.00 10,350.00 10,600.00 0.3M
2023-01-12 10,150.00 10,400.00 10,100.00 10,200.00 0.2M
2023-01-11 10,250.00 10,500.00 10,000.00 10,150.00 0.3M
2023-01-10 10,150.00 10,200.00 9,600.00 10,000.00 0.1M
2023-01-09 9,920.00 10,200.00 9,920.00 10,000.00 0.1M
2023-01-06 10,000.00 10,300.00 9,910.00 9,910.00 0.1M
2023-01-05 10,200.00 10,250.00 9,960.00 10,150.00 0.2M
2023-01-04 10,500.00 10,600.00 10,000.00 10,200.00 0.1M
2023-01-03 9,870.00 10,300.00 9,670.00 10,300.00 0.3M