SMC Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9,400.00 | 10,050.00 | 9,080.00 | 10,050.00 | 10,050.00 | 1,626,038 |
| 2025-05-12 | 9,700.00 | 9,700.00 | 9,000.00 | 9,400.00 | 9,400.00 | 763,071 |
| 2025-05-09 | 9,380.00 | 9,660.00 | 9,090.00 | 9,660.00 | 9,660.00 | 1,339,325 |
| 2025-05-08 | 8,510.00 | 9,040.00 | 8,480.00 | 9,040.00 | 9,040.00 | 1,807,142 |
| 2025-05-07 | 8,370.00 | 8,520.00 | 8,370.00 | 8,450.00 | 8,450.00 | 424,867 |
| 2025-05-06 | 8,070.00 | 8,600.00 | 8,070.00 | 8,370.00 | 8,370.00 | 423,866 |
| 2025-05-05 | 8,490.00 | 8,490.00 | 7,980.00 | 8,350.00 | 8,350.00 | 1,543,133 |
| 2025-04-29 | 9,220.00 | 9,220.00 | 8,580.00 | 8,580.00 | 8,580.00 | 651,200 |
| 2025-04-28 | 9,630.00 | 9,630.00 | 8,900.00 | 9,220.00 | 9,220.00 | 2,281,800 |
| 2025-04-25 | 8,510.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 1,313,900 |
| 2025-04-24 | 8,490.00 | 8,580.00 | 8,130.00 | 8,580.00 | 8,580.00 | 958,600 |
| 2025-04-23 | 8,700.00 | 8,700.00 | 8,410.00 | 8,490.00 | 8,490.00 | 731,900 |
| 2025-04-22 | 8,170.00 | 8,500.00 | 7,910.00 | 8,500.00 | 8,500.00 | 2,230,800 |
| 2025-04-21 | 8,000.00 | 8,500.00 | 7,930.00 | 8,500.00 | 8,500.00 | 1,400,800 |
| 2025-04-18 | 7,600.00 | 8,150.00 | 7,500.00 | 8,150.00 | 8,150.00 | 2,242,400 |
| 2025-04-17 | 7,450.00 | 7,620.00 | 7,020.00 | 7,620.00 | 7,620.00 | 779,600 |
| 2025-04-16 | 6,990.00 | 7,470.00 | 6,990.00 | 7,470.00 | 7,470.00 | 997,000 |
| 2025-04-15 | 6,700.00 | 6,990.00 | 6,600.00 | 6,990.00 | 6,990.00 | 481,100 |
| 2025-04-14 | 6,650.00 | 6,850.00 | 6,650.00 | 6,740.00 | 6,740.00 | 615,500 |
| 2025-04-11 | 6,510.00 | 6,510.00 | 6,200.00 | 6,510.00 | 6,510.00 | 977,300 |
| 2025-04-10 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 221,500 |
| 2025-04-09 | 5,700.00 | 5,860.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,564,200 |
| 2025-04-08 | 6,120.00 | 6,130.00 | 6,120.00 | 6,120.00 | 6,120.00 | 463,200 |
| 2025-04-04 | 6,570.00 | 6,580.00 | 6,570.00 | 6,570.00 | 6,570.00 | 889,600 |
| 2025-04-03 | 7,100.00 | 7,290.00 | 7,060.00 | 7,060.00 | 7,060.00 | 1,355,100 |
| 2025-04-02 | 7,380.00 | 7,590.00 | 7,280.00 | 7,590.00 | 7,590.00 | 1,668,600 |
| 2025-04-01 | 7,140.00 | 7,170.00 | 6,940.00 | 7,170.00 | 7,170.00 | 3,110,800 |
| 2025-03-31 | 6,200.00 | 6,710.00 | 6,100.00 | 6,710.00 | 6,710.00 | 775,600 |
| 2025-03-28 | 6,640.00 | 6,640.00 | 6,260.00 | 6,280.00 | 6,280.00 | 721,900 |
| 2025-03-27 | 6,570.00 | 6,680.00 | 6,350.00 | 6,500.00 | 6,500.00 | 2,675,100 |
| 2025-03-26 | 5,930.00 | 6,250.00 | 5,930.00 | 6,250.00 | 6,250.00 | 1,856,100 |
| 2025-03-25 | 5,870.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 264,000 |
| 2025-03-24 | 5,940.00 | 5,950.00 | 5,870.00 | 5,870.00 | 5,870.00 | 208,700 |
| 2025-03-21 | 6,000.00 | 6,000.00 | 5,940.00 | 5,940.00 | 5,940.00 | 122,700 |
| 2025-03-20 | 6,000.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | 330,500 |
| 2025-03-19 | 5,990.00 | 6,100.00 | 5,990.00 | 6,000.00 | 6,000.00 | 353,100 |
| 2025-03-18 | 6,000.00 | 6,200.00 | 5,970.00 | 5,980.00 | 5,980.00 | 627,700 |
| 2025-03-17 | 6,080.00 | 6,080.00 | 5,970.00 | 6,000.00 | 6,000.00 | 273,200 |
| 2025-03-14 | 5,840.00 | 6,000.00 | 5,840.00 | 6,000.00 | 6,000.00 | 537,000 |
| 2025-03-13 | 6,030.00 | 6,200.00 | 5,840.00 | 5,910.00 | 5,910.00 | 550,100 |
| 2025-03-12 | 6,150.00 | 6,220.00 | 5,980.00 | 6,030.00 | 6,030.00 | 671,900 |
| 2025-03-11 | 5,710.00 | 6,000.00 | 5,710.00 | 6,000.00 | 6,000.00 | 532,500 |
| 2025-03-10 | 5,890.00 | 5,910.00 | 5,750.00 | 5,810.00 | 5,810.00 | 952,900 |
| 2025-03-07 | 5,900.00 | 5,970.00 | 5,880.00 | 5,880.00 | 5,880.00 | 497,100 |
| 2025-03-06 | 5,910.00 | 5,960.00 | 5,820.00 | 5,900.00 | 5,900.00 | 578,300 |
| 2025-03-05 | 5,990.00 | 5,990.00 | 5,910.00 | 5,910.00 | 5,910.00 | 473,800 |
| 2025-03-04 | 5,810.00 | 5,980.00 | 5,800.00 | 5,930.00 | 5,930.00 | 1,909,900 |
| 2025-03-03 | 6,670.00 | 6,670.00 | 6,210.00 | 6,210.00 | 6,210.00 | 1,431,500 |
| 2025-02-28 | 6,700.00 | 6,980.00 | 6,660.00 | 6,670.00 | 6,670.00 | 1,236,600 |
| 2025-02-27 | 6,140.00 | 6,560.00 | 6,140.00 | 6,560.00 | 6,560.00 | 2,581,400 |
| 2025-02-26 | 6,160.00 | 6,300.00 | 6,100.00 | 6,140.00 | 6,140.00 | 519,300 |
| 2025-02-25 | 6,210.00 | 6,280.00 | 6,120.00 | 6,140.00 | 6,140.00 | 462,200 |
| 2025-02-24 | 6,350.00 | 6,350.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,443,800 |
| 2025-02-21 | 6,160.00 | 6,180.00 | 6,000.00 | 6,020.00 | 6,020.00 | 574,000 |
| 2025-02-20 | 5,980.00 | 6,300.00 | 5,920.00 | 6,160.00 | 6,160.00 | 1,080,700 |
| 2025-02-19 | 6,100.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,910.00 | 1,811,000 |
| 2025-02-18 | 6,160.00 | 6,230.00 | 6,100.00 | 6,100.00 | 6,100.00 | 692,800 |
| 2025-02-17 | 5,920.00 | 6,350.00 | 5,920.00 | 6,160.00 | 6,160.00 | 3,196,000 |
| 2025-02-14 | 5,930.00 | 5,940.00 | 5,830.00 | 5,940.00 | 5,940.00 | 446,400 |
| 2025-02-13 | 5,890.00 | 5,940.00 | 5,780.00 | 5,940.00 | 5,940.00 | 484,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-19 | 499.9998 VND |
| 2021-11-12 | 499.9998 VND |
| 2021-06-03 | 499.9998 VND |
| 2020-10-20 | 499.9998 VND |
| 2020-07-14 | 499.9998 VND |
| 2019-10-09 | 499.9998 VND |
| 2019-07-12 | 549.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.