SMT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 4,159.38 | 5,640 |
| 2024-03-27 | 5,100.00 | 5,400.00 | 5,000.00 | 5,400.00 | 4,237.86 | 7,703 |
| 2024-03-26 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 4,002.43 | 20,520 |
| 2024-03-25 | 5,200.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,159.38 | 79,080 |
| 2024-03-22 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,237.86 | 645,360 |
| 2024-03-21 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 4,316.34 | 11,760 |
| 2024-03-20 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,316.34 | 17,160 |
| 2024-03-19 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,316.34 | 4,440 |
| 2024-03-18 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 4,316.34 | 14,042 |
| 2024-03-15 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,316.34 | 11,400 |
| 2024-03-14 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 4,316.34 | 19,200 |
| 2024-03-13 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 4,316.34 | 7,800 |
| 2024-03-12 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 4,473.30 | 25,320 |
| 2024-03-11 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 4,473.30 | 20,760 |
| 2024-03-08 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 4,473.30 | 31,440 |
| 2024-03-07 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 4,473.30 | 24,480 |
| 2024-03-06 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 4,473.30 | 15,480 |
| 2024-03-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,551.78 | 2,280 |
| 2024-03-04 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 4,551.78 | 3,497 |
| 2024-03-01 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 4,551.78 | 2,280 |
| 2024-02-29 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 4,551.78 | 7,800 |
| 2024-02-28 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 4,551.78 | 5,640 |
| 2024-02-26 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 4,630.26 | 2,520 |
| 2024-02-23 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 4,551.78 | 7,800 |
| 2024-02-22 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 4,551.78 | 4,200 |
| 2024-02-21 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 4,551.78 | 8,040 |
| 2024-02-20 | 5,700.00 | 5,900.00 | 5,300.00 | 5,900.00 | 4,630.26 | 13,920 |
| 2024-02-19 | 5,700.00 | 6,000.00 | 5,700.00 | 5,800.00 | 4,551.78 | 13,800 |
| 2024-02-16 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 4,551.78 | 720 |
| 2024-02-15 | 6,000.00 | 6,000.00 | 5,400.00 | 5,400.00 | 4,237.86 | 10,680 |
| 2024-02-07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4,394.82 | 1,680 |
| 2024-02-06 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 4,473.30 | 1,800 |
| 2024-02-05 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 4,473.30 | 2,280 |
| 2024-02-02 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 4,473.30 | 10,440 |
| 2024-02-01 | 6,300.00 | 6,300.00 | 5,700.00 | 5,700.00 | 4,473.30 | 840 |
| 2024-01-31 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 4,551.78 | 10,080 |
| 2024-01-30 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 4,551.78 | 11,040 |
| 2024-01-29 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 4,708.74 | 10,800 |
| 2024-01-26 | 6,200.00 | 6,300.00 | 5,800.00 | 5,900.00 | 4,630.26 | 10,080 |
| 2024-01-25 | 6,000.00 | 6,500.00 | 5,900.00 | 6,200.00 | 4,865.69 | 12,960 |
| 2024-01-24 | 6,700.00 | 6,700.00 | 5,900.00 | 6,300.00 | 4,944.17 | 17,844 |
| 2024-01-23 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 4,865.69 | 37,800 |
| 2024-01-22 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 4,473.30 | 19,920 |
| 2024-01-19 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 4,394.82 | 2,520 |
| 2024-01-18 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 4,394.82 | 11,160 |
| 2024-01-17 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 4,473.30 | 7,560 |
| 2024-01-16 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,237.86 | 12,960 |
| 2024-01-15 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 4,159.38 | 8,880 |
| 2024-01-12 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 4,316.34 | 10,560 |
| 2024-01-11 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4,394.82 | 840 |
| 2024-01-10 | 5,600.00 | 5,700.00 | 5,300.00 | 5,700.00 | 4,473.30 | 13,862 |
| 2024-01-09 | 5,700.00 | 5,800.00 | 5,300.00 | 5,600.00 | 4,394.82 | 38,880 |
| 2024-01-08 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 4,551.78 | 2,520 |
| 2024-01-05 | 5,700.00 | 5,800.00 | 5,400.00 | 5,700.00 | 4,473.30 | 11,880 |
| 2024-01-04 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,473.30 | 240 |
| 2024-01-03 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 4,551.78 | 4,440 |
| 2024-01-02 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,473.30 | 7,440 |
| 2023-12-29 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 4,473.30 | 960 |
| 2023-12-28 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 4,551.78 | 9,480 |
| 2023-12-27 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 4,551.78 | 12,120 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-08 | 600.0000 VND |
| 2020-07-14 | 999.9996 VND |
| 2020-03-27 | 499.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.