SMC Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5,780.00 | 5,900.00 | 5,700.00 | 5,890.00 | 5,890.00 | 1,148,200 |
| 2025-02-11 | 5,770.00 | 5,890.00 | 5,740.00 | 5,790.00 | 5,790.00 | 587,000 |
| 2025-02-10 | 5,760.00 | 6,000.00 | 5,750.00 | 5,760.00 | 5,760.00 | 3,755,600 |
| 2025-02-07 | 6,350.00 | 6,350.00 | 6,160.00 | 6,180.00 | 6,180.00 | 485,200 |
| 2025-02-06 | 6,190.00 | 6,190.00 | 6,090.00 | 6,140.00 | 6,140.00 | 698,200 |
| 2025-02-05 | 6,280.00 | 6,320.00 | 6,110.00 | 6,210.00 | 6,210.00 | 557,200 |
| 2025-02-04 | 6,180.00 | 6,300.00 | 6,040.00 | 6,260.00 | 6,260.00 | 918,100 |
| 2025-02-03 | 5,860.00 | 6,200.00 | 5,860.00 | 6,050.00 | 6,050.00 | 1,179,500 |
| 2025-01-24 | 6,150.00 | 6,450.00 | 6,060.00 | 6,300.00 | 6,300.00 | 1,787,300 |
| 2025-01-23 | 7,000.00 | 7,080.00 | 6,510.00 | 6,510.00 | 6,510.00 | 2,814,100 |
| 2025-01-22 | 7,310.00 | 7,380.00 | 7,000.00 | 7,000.00 | 7,000.00 | 481,600 |
| 2025-01-21 | 7,480.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 388,400 |
| 2025-01-20 | 7,640.00 | 7,660.00 | 7,500.00 | 7,500.00 | 7,500.00 | 177,700 |
| 2025-01-17 | 7,500.00 | 7,690.00 | 7,470.00 | 7,640.00 | 7,640.00 | 431,700 |
| 2025-01-16 | 7,750.00 | 7,880.00 | 7,600.00 | 7,700.00 | 7,700.00 | 186,500 |
| 2025-01-15 | 7,550.00 | 7,790.00 | 7,410.00 | 7,750.00 | 7,750.00 | 488,400 |
| 2025-01-14 | 7,640.00 | 7,640.00 | 7,300.00 | 7,490.00 | 7,490.00 | 163,800 |
| 2025-01-13 | 7,220.00 | 7,500.00 | 7,220.00 | 7,500.00 | 7,500.00 | 585,800 |
| 2025-01-10 | 7,690.00 | 7,820.00 | 7,220.00 | 7,220.00 | 7,220.00 | 462,200 |
| 2025-01-09 | 7,660.00 | 7,880.00 | 7,660.00 | 7,660.00 | 7,660.00 | 296,900 |
| 2025-01-08 | 7,440.00 | 7,900.00 | 7,300.00 | 7,660.00 | 7,660.00 | 566,500 |
| 2025-01-07 | 7,760.00 | 7,790.00 | 7,410.00 | 7,440.00 | 7,440.00 | 602,200 |
| 2025-01-06 | 7,770.00 | 8,080.00 | 7,750.00 | 7,760.00 | 7,760.00 | 1,006,300 |
| 2025-01-03 | 8,420.00 | 8,420.00 | 8,110.00 | 8,110.00 | 8,110.00 | 678,100 |
| 2025-01-02 | 8,360.00 | 8,520.00 | 8,360.00 | 8,420.00 | 8,420.00 | 388,300 |
| 2024-12-31 | 8,350.00 | 8,500.00 | 8,350.00 | 8,360.00 | 8,360.00 | 606,000 |
| 2024-12-30 | 8,740.00 | 8,800.00 | 8,500.00 | 8,650.00 | 8,650.00 | 654,900 |
| 2024-12-27 | 8,400.00 | 8,730.00 | 8,310.00 | 8,600.00 | 8,600.00 | 937,900 |
| 2024-12-26 | 9,370.00 | 9,370.00 | 8,510.00 | 8,510.00 | 8,510.00 | 2,060,600 |
| 2024-12-25 | 8,210.00 | 8,780.00 | 8,210.00 | 8,780.00 | 8,780.00 | 1,315,000 |
| 2024-12-24 | 7,870.00 | 8,210.00 | 7,660.00 | 8,210.00 | 8,210.00 | 1,116,200 |
| 2024-12-23 | 8,040.00 | 8,190.00 | 7,810.00 | 7,870.00 | 7,870.00 | 790,700 |
| 2024-12-20 | 8,020.00 | 8,310.00 | 7,960.00 | 8,040.00 | 8,040.00 | 812,600 |
| 2024-12-19 | 7,800.00 | 8,260.00 | 7,770.00 | 8,020.00 | 8,020.00 | 1,681,500 |
| 2024-12-18 | 7,500.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 1,494,600 |
| 2024-12-17 | 7,280.00 | 7,530.00 | 7,280.00 | 7,480.00 | 7,480.00 | 653,400 |
| 2024-12-16 | 7,410.00 | 7,570.00 | 7,170.00 | 7,330.00 | 7,330.00 | 728,700 |
| 2024-12-13 | 7,700.00 | 7,790.00 | 7,400.00 | 7,410.00 | 7,410.00 | 1,192,200 |
| 2024-12-12 | 8,300.00 | 8,310.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,520,300 |
| 2024-12-11 | 7,700.00 | 7,820.00 | 7,530.00 | 7,820.00 | 7,820.00 | 1,676,100 |
| 2024-12-10 | 6,830.00 | 7,310.00 | 6,830.00 | 7,310.00 | 7,310.00 | 1,491,900 |
| 2024-12-09 | 6,730.00 | 6,900.00 | 6,730.00 | 6,840.00 | 6,840.00 | 215,500 |
| 2024-12-06 | 6,810.00 | 6,880.00 | 6,730.00 | 6,760.00 | 6,760.00 | 223,400 |
| 2024-12-05 | 6,650.00 | 6,890.00 | 6,650.00 | 6,840.00 | 6,840.00 | 257,400 |
| 2024-12-04 | 6,760.00 | 6,870.00 | 6,600.00 | 6,680.00 | 6,680.00 | 302,400 |
| 2024-12-03 | 6,920.00 | 6,920.00 | 6,760.00 | 6,760.00 | 6,760.00 | 334,600 |
| 2024-12-02 | 6,900.00 | 7,000.00 | 6,850.00 | 6,880.00 | 6,880.00 | 163,400 |
| 2024-11-29 | 6,890.00 | 6,980.00 | 6,850.00 | 6,900.00 | 6,900.00 | 269,000 |
| 2024-11-28 | 6,770.00 | 7,100.00 | 6,770.00 | 6,880.00 | 6,880.00 | 430,100 |
| 2024-11-27 | 6,790.00 | 6,850.00 | 6,720.00 | 6,770.00 | 6,770.00 | 120,100 |
| 2024-11-26 | 6,700.00 | 6,850.00 | 6,700.00 | 6,790.00 | 6,790.00 | 234,700 |
| 2024-11-25 | 6,840.00 | 6,880.00 | 6,700.00 | 6,750.00 | 6,750.00 | 226,900 |
| 2024-11-22 | 6,900.00 | 6,950.00 | 6,810.00 | 6,820.00 | 6,820.00 | 205,300 |
| 2024-11-21 | 6,990.00 | 6,990.00 | 6,800.00 | 6,950.00 | 6,950.00 | 132,600 |
| 2024-11-20 | 6,770.00 | 7,090.00 | 6,510.00 | 6,990.00 | 6,990.00 | 611,000 |
| 2024-11-19 | 6,970.00 | 7,010.00 | 6,770.00 | 6,770.00 | 6,770.00 | 277,200 |
| 2024-11-18 | 7,060.00 | 7,080.00 | 6,910.00 | 6,970.00 | 6,970.00 | 209,800 |
| 2024-11-15 | 6,690.00 | 7,150.00 | 6,510.00 | 7,090.00 | 7,090.00 | 1,199,500 |
| 2024-11-14 | 6,850.00 | 6,850.00 | 6,650.00 | 6,690.00 | 6,690.00 | 226,600 |
| 2024-11-13 | 6,790.00 | 6,900.00 | 6,730.00 | 6,820.00 | 6,820.00 | 304,300 |
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.