SMT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 6,200.00 | 6,700.00 | 6,000.00 | 6,700.00 | 5,258.09 | 77,900 |
| 2023-09-26 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 5,179.61 | 3,888 |
| 2023-09-25 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 5,336.57 | 349,920 |
| 2023-09-22 | 7,200.00 | 7,200.00 | 6,800.00 | 7,000.00 | 5,493.53 | 1,920 |
| 2023-09-21 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 5,493.53 | 3,772 |
| 2023-09-20 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 5,415.05 | 5,400 |
| 2023-09-19 | 7,100.00 | 7,100.00 | 6,800.00 | 6,800.00 | 5,336.57 | 9,480 |
| 2023-09-18 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,493.53 | 971 |
| 2023-09-15 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 5,493.53 | 3,246 |
| 2023-09-14 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 5,493.53 | 7,560 |
| 2023-09-13 | 7,600.00 | 7,600.00 | 6,900.00 | 7,300.00 | 5,728.96 | 1,680 |
| 2023-09-12 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 5,572.00 | 9,240 |
| 2023-09-11 | 7,500.00 | 7,500.00 | 7,100.00 | 7,400.00 | 5,807.44 | 2,324 |
| 2023-09-08 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 5,885.92 | 4,440 |
| 2023-09-07 | 7,200.00 | 7,500.00 | 7,100.00 | 7,500.00 | 5,885.92 | 985 |
| 2023-09-06 | 7,100.00 | 7,800.00 | 7,100.00 | 7,400.00 | 5,807.44 | 841 |
| 2023-09-05 | 7,100.00 | 7,500.00 | 7,100.00 | 7,500.00 | 5,885.92 | 10,514 |
| 2023-08-31 | 7,200.00 | 7,200.00 | 6,900.00 | 6,900.00 | 5,415.05 | 9,356 |
| 2023-08-29 | 7,200.00 | 7,200.00 | 6,900.00 | 7,200.00 | 5,650.48 | 7,201 |
| 2023-08-28 | 7,400.00 | 7,400.00 | 6,900.00 | 6,900.00 | 5,415.05 | 240 |
| 2023-08-25 | 6,900.00 | 7,200.00 | 6,700.00 | 7,200.00 | 5,650.48 | 10,634 |
| 2023-08-24 | 7,500.00 | 7,500.00 | 6,800.00 | 7,000.00 | 5,493.53 | 25,080 |
| 2023-08-23 | 7,600.00 | 7,600.00 | 7,100.00 | 7,400.00 | 5,807.44 | 1,440 |
| 2023-08-22 | 7,400.00 | 7,400.00 | 7,000.00 | 7,300.00 | 5,728.96 | 5,040 |
| 2023-08-21 | 7,000.00 | 7,600.00 | 7,000.00 | 7,400.00 | 5,807.44 | 2,686 |
| 2023-08-18 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 5,885.92 | 2,760 |
| 2023-08-17 | 8,300.00 | 8,300.00 | 8,000.00 | 8,300.00 | 6,513.75 | 107,160 |
| 2023-08-16 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 6,592.23 | 2,358 |
| 2023-08-15 | 7,700.00 | 9,000.00 | 7,700.00 | 8,400.00 | 6,592.23 | 18,840 |
| 2023-08-14 | 8,200.00 | 8,800.00 | 8,000.00 | 8,300.00 | 6,513.75 | 16,565 |
| 2023-08-11 | 8,400.00 | 8,400.00 | 7,700.00 | 8,300.00 | 6,513.75 | 26,100 |
| 2023-08-10 | 7,500.00 | 8,100.00 | 7,500.00 | 8,100.00 | 6,356.79 | 68,566 |
| 2023-08-09 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 5,885.92 | 33,166 |
| 2023-08-08 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 5,650.48 | 11,281 |
| 2023-08-07 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 5,572.00 | 15,366 |
| 2023-08-04 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 5,572.00 | 4,561 |
| 2023-08-03 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 5,572.00 | 4,320 |
| 2023-08-02 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 5,650.48 | 6,840 |
| 2023-08-01 | 7,100.00 | 7,300.00 | 7,000.00 | 7,000.00 | 5,493.53 | 12,000 |
| 2023-07-31 | 7,100.00 | 7,200.00 | 6,700.00 | 7,000.00 | 5,493.53 | 11,640 |
| 2023-07-28 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 5,728.96 | 240 |
| 2023-07-27 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,572.00 | 840 |
| 2023-07-26 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 5,572.00 | 4,440 |
| 2023-07-25 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 5,807.44 | 2,280 |
| 2023-07-24 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,807.44 | 120 |
| 2023-07-21 | 7,400.00 | 7,400.00 | 7,000.00 | 7,400.00 | 5,807.44 | 6,600 |
| 2023-07-20 | 7,400.00 | 7,500.00 | 6,900.00 | 7,400.00 | 5,807.44 | 11,880 |
| 2023-07-19 | 7,600.00 | 7,600.00 | 7,100.00 | 7,100.00 | 5,572.00 | 3,600 |
| 2023-07-18 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,885.92 | 480 |
| 2023-07-17 | 7,500.00 | 7,600.00 | 7,000.00 | 7,500.00 | 5,885.92 | 19,800 |
| 2023-07-14 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 5,885.92 | 6,840 |
| 2023-07-13 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,885.92 | 1,200 |
| 2023-07-12 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,885.92 | 2,182 |
| 2023-07-11 | 7,500.00 | 7,800.00 | 7,500.00 | 7,500.00 | 5,885.92 | 12,120 |
| 2023-07-10 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 5,964.40 | 2,042 |
| 2023-07-07 | 7,500.00 | 7,700.00 | 7,400.00 | 7,700.00 | 6,042.88 | 48,000 |
| 2023-07-06 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,885.92 | 840 |
| 2023-07-05 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 5,885.92 | 3,720 |
| 2023-07-04 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,121.36 | 360 |
| 2023-07-03 | 7,200.00 | 7,900.00 | 7,000.00 | 7,800.00 | 6,121.36 | 40,440 |
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.