See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.38▲ 2.30%
← SMC.VN stock page

SMC Investment Trading JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2219,049.9919,799.9919,049.9919,399.9916,166.66108,120
2022-06-2118,699.9919,999.9918,699.9918,749.9915,624.99172,200
2022-06-2021,899.9921,899.9919,999.9919,999.9916,666.66495,360
2022-06-1722,499.9922,499.9921,499.9921,499.9917,916.66389,640
2022-06-1622,999.9923,499.9922,699.9923,099.9919,249.99166,320
2022-06-1524,099.9924,299.9922,449.9922,999.9919,166.66207,120
2022-06-1424,549.9924,799.9923,149.9923,999.9919,999.99258,840
2022-06-1325,799.9925,899.9924,749.9924,799.9920,666.66258,600
2022-06-1027,199.9927,449.9926,599.9926,599.9922,166.66160,800
2022-06-0925,749.9927,499.9925,749.9927,199.9922,666.66236,760
2022-06-0825,299.9925,749.9925,249.9925,749.9921,458.33168,120
2022-06-0725,549.9926,099.9924,649.9925,199.9920,999.99120,720
2022-06-0625,999.9926,699.9925,349.9925,949.9921,624.9990,000
2022-06-0326,499.9926,499.9925,999.9925,999.9921,666.66136,560
2022-06-0226,099.9926,699.9925,599.9925,749.9921,458.33172,200
2022-06-0126,799.9926,799.9925,799.9926,399.9921,999.99185,400
2022-05-3126,849.9927,049.9925,999.9926,699.9922,249.99140,040
2022-05-3027,149.9927,449.9926,899.9926,999.9922,499.99221,880
2022-05-2727,149.9927,999.9926,549.9927,299.9922,749.991,288,560
2022-05-2626,749.9927,449.9926,699.9926,949.9922,458.32368,400
2022-05-2524,649.9926,199.9924,599.9926,199.9921,833.33271,680
2022-05-2425,299.9925,699.9924,099.9924,499.9920,416.66276,840
2022-05-2326,499.9927,099.9925,249.9925,799.9921,499.99152,280
2022-05-2025,849.9926,649.9925,749.9926,199.9921,833.3383,280
2022-05-1924,949.9926,249.9924,949.9925,799.9921,499.99103,200
2022-05-1826,749.9927,499.9926,049.9926,799.9921,916.66239,040
2022-05-1725,049.9926,299.9924,099.9926,049.9921,303.32282,120
2022-05-1625,999.9926,249.9924,999.9924,999.9920,444.64329,280
2022-05-1327,499.9927,549.9925,599.9925,599.9920,935.32304,560
2022-05-1229,399.9929,799.9927,449.9927,499.9922,489.11194,400
2022-05-1129,999.9930,299.9929,199.9929,399.9924,042.90170,520
2022-05-1027,999.9929,499.9927,499.9929,499.9924,124.68177,240
2022-05-0931,099.9931,099.9929,049.9929,049.9923,756.68304,200
2022-05-0630,649.9933,199.9930,499.9931,199.9925,514.92161,040
2022-05-0532,349.9933,649.9930,599.9931,399.9925,678.47213,960
2022-05-0433,299.9933,799.9932,299.9932,299.9926,414.48219,000
2022-04-2933,599.9933,999.9932,799.9933,799.9927,641.16135,360
2022-04-2833,449.9933,899.9932,999.9933,799.9927,641.1675,240
2022-04-2730,099.9933,149.9930,099.9933,149.9927,109.60214,320
2022-04-2631,199.9931,199.9929,499.9930,999.9925,351.36532,560
2022-04-2534,649.9934,649.9931,249.9931,249.9925,555.80327,120
2022-04-2233,499.9934,649.9933,349.9933,549.9927,436.71249,720
2022-04-2133,999.9934,999.9933,299.9933,499.9927,395.82164,640
2022-04-2035,999.9936,499.9933,899.9934,199.9927,968.27233,760
2022-04-1937,999.9938,499.9935,599.9935,599.9929,113.17433,440
2022-04-1838,249.9938,549.9936,799.9937,999.9931,075.86302,760
2022-04-1538,299.9938,899.9937,999.9938,249.9931,280.31220,800
2022-04-1439,399.9839,749.9838,699.9939,049.9931,934.53191,040
2022-04-1337,499.9939,399.9836,499.9939,399.9832,220.76249,480
2022-04-1239,599.9839,649.9836,999.9936,999.9930,258.07420,840
2022-04-0840,349.9840,899.9838,999.9939,399.9832,220.76346,680
2022-04-0740,999.9841,099.9840,399.9840,499.9833,120.32264,240
2022-04-0640,499.9841,999.9840,499.9840,999.9833,529.22304,200
2022-04-0541,099.9841,199.9840,149.9840,899.9833,447.44302,160
2022-04-0441,899.9841,999.9840,799.9841,099.9833,610.99408,000
2022-04-0140,499.9841,949.9840,499.9841,799.9834,183.44270,480
2022-03-3144,049.9844,249.9840,949.9841,149.9833,651.88813,000
2022-03-3043,099.9845,349.9843,099.9843,999.9835,982.57645,000
2022-03-2943,499.9844,199.9843,099.9843,899.9835,900.79402,360
2022-03-2843,799.9844,799.9842,599.9843,699.9835,737.24593,280
← NewerPage 19 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-05-19499.9998 VND
2021-11-12499.9998 VND
2021-06-03499.9998 VND
2020-10-20499.9998 VND
2020-07-14499.9998 VND
2019-10-09499.9998 VND
2019-07-12549.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.