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%WTI99.33▲ 2.24%
← SMC.VN stock page

SMC Investment Trading JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2542,249.9844,099.9842,099.9843,999.9835,982.57710,880
2022-03-2442,949.9842,949.9842,199.9842,299.9834,592.34372,240
2022-03-2342,899.9842,999.9841,899.9842,049.9834,387.89709,800
2022-03-2241,349.9841,799.9840,899.9841,699.9834,101.67387,960
2022-03-2141,949.9842,199.9841,449.9841,499.9833,938.11314,760
2022-03-1840,349.9841,899.9840,149.9841,499.9833,938.11369,240
2022-03-1740,349.9840,399.9839,899.9840,199.9832,874.99285,000
2022-03-1639,999.9840,499.9839,949.9839,949.9832,670.54438,000
2022-03-1539,699.9840,499.9839,399.9839,799.9832,547.87363,480
2022-03-1441,599.9841,949.9839,999.9840,299.9832,956.77437,280
2022-03-1142,449.9842,449.9840,599.9841,649.9834,060.78441,360
2022-03-1042,099.9842,999.9841,499.9842,099.9834,428.78272,160
2022-03-0941,399.9842,799.9840,999.9841,999.9834,347.00425,160
2022-03-0842,099.9842,949.9840,999.9840,999.9833,529.22502,440
2022-03-0742,649.9844,099.9841,699.9842,999.9835,164.79492,480
2022-03-0442,999.9843,199.9841,649.9841,649.9834,060.78517,680
2022-03-0341,199.9843,199.9841,149.9842,799.9835,001.231,005,720
2022-03-0241,049.9841,499.9840,099.9840,999.9833,529.22403,080
2022-03-0141,849.9842,799.9840,699.9840,999.9833,529.22543,600
2022-02-2838,149.9940,799.9838,149.9940,799.9833,365.66743,520
2022-02-2537,999.9938,449.9937,999.9938,149.9931,198.53332,400
2022-02-2439,049.9939,349.9936,899.9937,899.9930,994.08397,080
2022-02-2339,249.9939,649.9838,999.9939,099.9931,975.42347,880
2022-02-2239,199.9939,699.9838,799.9939,099.9931,975.42200,520
2022-02-2140,199.9840,199.9838,999.9939,799.9832,547.87185,040
2022-02-1839,049.9940,199.9838,799.9939,799.9832,547.87319,200
2022-02-1739,199.9939,299.9938,799.9938,999.9931,893.64182,520
2022-02-1638,649.9939,399.9838,149.9938,999.9931,893.64188,640
2022-02-1538,299.9938,749.9937,599.9938,599.9931,566.53208,560
2022-02-1438,949.9940,099.9838,099.9938,249.9931,280.31267,240
2022-02-1139,549.9840,199.9838,799.9939,699.9832,466.09400,440
2022-02-1040,399.9840,999.9838,799.9939,699.9832,466.09376,080
2022-02-0938,999.9940,349.9838,049.9940,349.9832,997.66558,000
2022-02-0835,199.9937,749.9935,199.9937,749.9930,871.41413,520
2022-02-0734,599.9935,799.9933,999.9935,299.9928,867.8492,760
2022-01-2833,749.9934,399.9933,299.9933,699.9927,559.38201,720
2022-01-2733,949.9934,099.9933,299.9933,599.9927,477.6054,480
2022-01-2634,099.9934,999.9933,749.9933,749.9927,600.27138,480
2022-01-2533,349.9934,349.9933,249.9934,099.9927,886.49216,840
2022-01-2435,999.9935,999.9933,349.9933,349.9927,273.16338,040
2022-01-2136,899.9936,899.9935,749.9935,849.9929,317.62321,360
2022-01-2035,999.9936,899.9935,699.9936,499.9929,849.18230,400
2022-01-1936,899.9936,999.9935,649.9935,649.9929,154.06465,720
2022-01-1837,799.9938,649.9936,299.9936,999.9930,258.07716,400
2022-01-1741,149.9841,149.9838,699.9938,999.9931,893.64408,360
2022-01-1441,299.9841,999.9840,699.9841,099.9833,610.99204,240
2022-01-1341,799.9842,699.9841,249.9841,249.9833,733.66642,720
2022-01-1241,749.9841,749.9840,049.9841,249.9833,733.66280,320
2022-01-1141,999.9841,999.9840,999.9841,149.9833,651.88216,960
2022-01-1041,299.9842,399.9841,299.9841,649.9834,060.78459,960
2022-01-0740,999.9841,749.9840,999.9841,649.9834,060.78336,720
2022-01-0641,999.9842,049.9841,499.9841,549.9833,979.00532,680
2022-01-0542,049.9842,499.9841,949.9842,299.9834,592.34459,960
2022-01-0441,999.9842,899.9841,899.9842,049.9834,387.89351,000
2021-12-3140,899.9842,899.9840,899.9841,999.9834,347.00406,560
2021-12-3041,499.9841,549.9840,899.9841,199.9833,692.77163,440
2021-12-2940,699.9841,849.9839,499.9841,199.9833,692.77324,480
2021-12-2840,599.9841,449.9840,249.9840,799.9833,365.66326,160
2021-12-2742,799.9842,799.9840,649.9840,999.9833,529.22216,600
2021-12-2440,999.9842,349.9840,999.9841,849.9834,224.33299,880
← NewerPage 20 of 21 · 1,246 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.