SMC Trading Investment Joint Stock Company (SMC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 18,100.00 | 18,400.00 | 17,400.00 | 18,150.00 | 18,150.00 | 2,102,900 |
| 27 June 2024 | 18,800.00 | 19,300.00 | 18,050.00 | 18,050.00 | 18,050.00 | 1,429,000 |
| 26 June 2024 | 17,900.00 | 18,200.00 | 17,600.00 | 18,050.00 | 18,050.00 | 4,617,400 |
| 25 June 2024 | 17,500.00 | 17,950.00 | 17,250.00 | 17,900.00 | 17,900.00 | 1,476,400 |
| 24 June 2024 | 17,450.00 | 18,250.00 | 17,400.00 | 17,750.00 | 17,750.00 | 3,751,800 |
| 21 June 2024 | 16,300.00 | 17,350.00 | 16,100.00 | 17,350.00 | 17,350.00 | 1,902,200 |
| 20 June 2024 | 15,750.00 | 16,400.00 | 15,500.00 | 16,250.00 | 16,250.00 | 1,333,500 |
| 19 June 2024 | 15,100.00 | 15,650.00 | 14,850.00 | 15,650.00 | 15,650.00 | 1,545,000 |
| 18 June 2024 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | 1,091,300 |
| 17 June 2024 | 14,250.00 | 15,000.00 | 13,800.00 | 15,000.00 | 15,000.00 | 2,169,600 |
| 14 June 2024 | 14,500.00 | 15,000.00 | 14,050.00 | 14,050.00 | 14,050.00 | 790,700 |
| 13 June 2024 | 15,100.00 | 15,100.00 | 14,550.00 | 14,750.00 | 14,750.00 | 756,900 |
| 12 June 2024 | 15,200.00 | 15,200.00 | 14,900.00 | 15,050.00 | 15,050.00 | 578,400 |
| 11 June 2024 | 14,400.00 | 15,100.00 | 14,300.00 | 15,000.00 | 15,000.00 | 1,928,400 |
| 10 June 2024 | 14,000.00 | 14,150.00 | 13,900.00 | 14,150.00 | 14,150.00 | 625,500 |
| 07 June 2024 | 14,100.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | 415,700 |
| 06 June 2024 | 14,000.00 | 14,400.00 | 13,900.00 | 14,100.00 | 14,100.00 | 398,900 |
| 05 June 2024 | 13,900.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 566,900 |
| 04 June 2024 | 13,850.00 | 14,400.00 | 13,850.00 | 14,000.00 | 14,000.00 | 852,400 |
| 03 June 2024 | 14,150.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | 584,900 |
| 31 May 2024 | 13,900.00 | 14,150.00 | 13,700.00 | 14,150.00 | 14,150.00 | 814,100 |
| 30 May 2024 | 13,350.00 | 14,000.00 | 12,600.00 | 14,000.00 | 14,000.00 | 1,674,500 |
| 29 May 2024 | 13,600.00 | 13,850.00 | 13,400.00 | 13,400.00 | 13,400.00 | 648,100 |
| 28 May 2024 | 13,200.00 | 13,600.00 | 13,200.00 | 13,600.00 | 13,600.00 | 836,600 |
| 27 May 2024 | 13,350.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | 480,800 |
| 24 May 2024 | 13,800.00 | 13,800.00 | 12,900.00 | 13,350.00 | 13,350.00 | 1,267,000 |
| 23 May 2024 | 13,900.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 776,400 |
| 22 May 2024 | 13,700.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 1,549,900 |
| 21 May 2024 | 13,700.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | 1,109,300 |
| 20 May 2024 | 13,800.00 | 13,800.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1,453,700 |
| 17 May 2024 | 13,400.00 | 13,550.00 | 13,200.00 | 13,550.00 | 13,550.00 | 1,727,700 |
| 16 May 2024 | 13,600.00 | 13,600.00 | 13,350.00 | 13,500.00 | 13,500.00 | 748,000 |
| 15 May 2024 | 13,300.00 | 13,550.00 | 13,100.00 | 13,500.00 | 13,500.00 | 2,179,400 |
| 14 May 2024 | 13,300.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1,025,400 |
| 13 May 2024 | 13,100.00 | 13,400.00 | 12,800.00 | 13,350.00 | 13,350.00 | 1,927,400 |
| 10 May 2024 | 12,100.00 | 12,900.00 | 11,800.00 | 12,900.00 | 12,900.00 | 1,205,600 |
| 09 May 2024 | 12,400.00 | 12,450.00 | 11,900.00 | 12,100.00 | 12,100.00 | 815,000 |
| 08 May 2024 | 12,000.00 | 12,100.00 | 11,500.00 | 12,050.00 | 12,050.00 | 934,300 |
| 07 May 2024 | 12,150.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 391,900 |
| 06 May 2024 | 11,900.00 | 12,150.00 | 11,850.00 | 12,100.00 | 12,100.00 | 739,000 |
| 03 May 2024 | 11,800.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 507,700 |
| 02 May 2024 | 12,050.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 329,700 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 11,900.00 | 12,200.00 | 11,700.00 | 12,050.00 | 12,050.00 | 551,500 |
| 25 Apr 2024 | 12,350.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | 963,000 |
| 24 Apr 2024 | 11,750.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | 1,751,400 |
| 23 Apr 2024 | 12,000.00 | 12,050.00 | 11,500.00 | 11,750.00 | 11,750.00 | 536,700 |
| 22 Apr 2024 | 11,200.00 | 12,000.00 | 11,100.00 | 12,000.00 | 12,000.00 | 1,057,500 |
| 19 Apr 2024 | 11,400.00 | 11,400.00 | 10,650.00 | 11,250.00 | 11,250.00 | 954,200 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 10,950.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 2,997,400 |
| 16 Apr 2024 | 10,000.00 | 10,700.00 | 9,650.00 | 10,700.00 | 10,700.00 | 1,667,000 |
| 15 Apr 2024 | 10,650.00 | 10,700.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,067,800 |
| 12 Apr 2024 | 10,750.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | 586,500 |
| 11 Apr 2024 | 10,500.00 | 10,900.00 | 10,450.00 | 10,750.00 | 10,750.00 | 660,800 |
| 10 Apr 2024 | 10,800.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | 440,700 |
| 09 Apr 2024 | 10,450.00 | 10,800.00 | 10,450.00 | 10,750.00 | 10,750.00 | 466,100 |
| 08 Apr 2024 | 10,750.00 | 10,750.00 | 10,450.00 | 10,450.00 | 10,450.00 | 635,700 |
| 05 Apr 2024 | 10,700.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1,952,900 |
| 04 Apr 2024 | 11,400.00 | 11,550.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1,005,300 |
| 03 Apr 2024 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 687,000 |
| 02 Apr 2024 | 11,600.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1,251,000 |
| 01 Apr 2024 | 11,800.00 | 12,000.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1,637,500 |
| 29 Mar 2024 | 12,100.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 723,900 |
| 28 Mar 2024 | 12,400.00 | 12,400.00 | 12,050.00 | 12,200.00 | 12,200.00 | 530,800 |
| 27 Mar 2024 | 12,150.00 | 12,550.00 | 12,000.00 | 12,250.00 | 12,250.00 | 3,647,000 |
| 26 Mar 2024 | 11,700.00 | 11,850.00 | 11,700.00 | 11,750.00 | 11,750.00 | 838,400 |
| 25 Mar 2024 | 12,150.00 | 12,250.00 | 11,600.00 | 11,700.00 | 11,700.00 | 8,687,100 |
| 22 Mar 2024 | 12,300.00 | 12,350.00 | 11,900.00 | 12,150.00 | 12,150.00 | 893,500 |
| 21 Mar 2024 | 12,050.00 | 12,450.00 | 12,000.00 | 12,050.00 | 12,050.00 | 810,900 |
| 20 Mar 2024 | 12,250.00 | 12,400.00 | 12,050.00 | 12,150.00 | 12,150.00 | 2,072,800 |
| 19 Mar 2024 | 11,800.00 | 12,600.00 | 11,500.00 | 12,200.00 | 12,200.00 | 1,079,100 |
| 18 Mar 2024 | 12,250.00 | 12,250.00 | 11,400.00 | 11,800.00 | 11,800.00 | 1,417,000 |
| 15 Mar 2024 | 12,400.00 | 12,400.00 | 12,000.00 | 12,250.00 | 12,250.00 | 694,100 |
| 14 Mar 2024 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 794,200 |
| 13 Mar 2024 | 12,600.00 | 12,650.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,039,800 |
| 12 Mar 2024 | 11,600.00 | 12,350.00 | 11,550.00 | 12,350.00 | 12,350.00 | 1,511,200 |
| 11 Mar 2024 | 12,050.00 | 12,050.00 | 11,500.00 | 11,550.00 | 11,550.00 | 828,200 |
| 08 Mar 2024 | 11,600.00 | 12,050.00 | 11,550.00 | 12,000.00 | 12,000.00 | 2,467,300 |
| 07 Mar 2024 | 10,950.00 | 11,300.00 | 10,750.00 | 11,300.00 | 11,300.00 | 1,384,500 |
| 06 Mar 2024 | 10,650.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,600.00 | 453,800 |
| 05 Mar 2024 | 10,550.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 376,900 |
| 04 Mar 2024 | 10,650.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 356,100 |
| 01 Mar 2024 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 271,700 |
| 29 Feb 2024 | 10,650.00 | 10,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | 195,400 |
| 28 Feb 2024 | 10,700.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,600.00 | 161,100 |
| 27 Feb 2024 | 10,500.00 | 10,850.00 | 10,400.00 | 10,700.00 | 10,700.00 | 567,800 |
| 26 Feb 2024 | 10,300.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,500.00 | 255,400 |
| 23 Feb 2024 | 10,550.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 428,100 |
| 22 Feb 2024 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 192,200 |
| 21 Feb 2024 | 10,500.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | 209,400 |
| 20 Feb 2024 | 10,650.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | 233,100 |
| 19 Feb 2024 | 10,550.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 263,300 |
| 16 Feb 2024 | 10,500.00 | 10,550.00 | 10,400.00 | 10,550.00 | 10,550.00 | 168,600 |
| 15 Feb 2024 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 300,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.