SMT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 7,000.00 | 7,500.00 | 6,500.00 | 7,200.00 | 5,650.48 | 1,200 |
| 2022-12-23 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 5,493.53 | 14,760 |
| 2022-12-22 | 7,000.00 | 7,500.00 | 6,600.00 | 6,600.00 | 5,179.61 | 2,760 |
| 2022-12-21 | 6,600.00 | 7,100.00 | 6,600.00 | 7,100.00 | 5,572.00 | 5,880 |
| 2022-12-20 | 7,200.00 | 7,200.00 | 6,600.00 | 7,100.00 | 5,572.00 | 4,920 |
| 2022-12-19 | 7,900.00 | 7,900.00 | 7,300.00 | 7,300.00 | 5,728.96 | 360 |
| 2022-12-16 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 6,199.84 | 15,840 |
| 2022-12-15 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,964.40 | 1,740 |
| 2022-12-14 | 8,200.00 | 8,300.00 | 7,800.00 | 8,200.00 | 6,435.27 | 11,160 |
| 2022-12-13 | 7,200.00 | 7,800.00 | 7,200.00 | 7,800.00 | 6,121.36 | 40,680 |
| 2022-12-12 | 7,000.00 | 7,100.00 | 6,800.00 | 7,100.00 | 5,572.00 | 15,601 |
| 2022-12-09 | 6,900.00 | 6,900.00 | 6,500.00 | 6,500.00 | 5,101.13 | 7,080 |
| 2022-12-08 | 7,300.00 | 7,300.00 | 6,700.00 | 7,000.00 | 5,493.53 | 17,496 |
| 2022-12-07 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 5,493.53 | 1,320 |
| 2022-12-06 | 7,500.00 | 7,900.00 | 7,400.00 | 7,400.00 | 5,807.44 | 74,160 |
| 2022-12-05 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 6,435.27 | 6,000 |
| 2022-12-02 | 8,500.00 | 8,500.00 | 7,200.00 | 8,000.00 | 6,278.31 | 16,128 |
| 2022-12-01 | 8,500.00 | 9,200.00 | 8,000.00 | 8,000.00 | 6,278.31 | 39,600 |
| 2022-11-30 | 8,400.00 | 8,900.00 | 7,900.00 | 8,500.00 | 6,670.71 | 18,180 |
| 2022-11-29 | 8,400.00 | 8,400.00 | 7,500.00 | 8,400.00 | 6,592.23 | 14,520 |
| 2022-11-28 | 7,200.00 | 7,700.00 | 7,200.00 | 7,700.00 | 6,042.88 | 21,480 |
| 2022-11-25 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 5,493.53 | 1,440 |
| 2022-11-24 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 5,415.05 | 4,831 |
| 2022-11-23 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 5,336.57 | 31,807 |
| 2022-11-22 | 8,500.00 | 8,600.00 | 7,500.00 | 7,500.00 | 5,885.92 | 20,352 |
| 2022-11-21 | 8,400.00 | 9,200.00 | 8,300.00 | 8,300.00 | 6,513.75 | 9,120 |
| 2022-11-18 | 8,500.00 | 9,300.00 | 8,400.00 | 8,400.00 | 6,592.23 | 35,520 |
| 2022-11-17 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 7,298.54 | 1,800 |
| 2022-11-16 | 9,500.00 | 10,500.00 | 9,500.00 | 10,300.00 | 8,083.33 | 20,760 |
| 2022-11-15 | 11,000.00 | 11,000.00 | 10,300.00 | 10,500.00 | 8,240.29 | 14,880 |
| 2022-11-14 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 8,946.60 | 4,920 |
| 2022-11-11 | 11,400.00 | 12,000.00 | 11,400.00 | 11,600.00 | 9,103.56 | 125,400 |
| 2022-11-10 | 11,900.00 | 11,900.00 | 10,800.00 | 11,600.00 | 9,103.56 | 40,920 |
| 2022-11-09 | 10,600.00 | 11,600.00 | 10,600.00 | 11,600.00 | 9,103.56 | 11,880 |
| 2022-11-08 | 11,200.00 | 11,500.00 | 10,000.00 | 11,400.00 | 8,946.60 | 12,600 |
| 2022-11-07 | 12,500.00 | 12,500.00 | 11,000.00 | 11,000.00 | 8,632.68 | 840 |
| 2022-11-04 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 9,574.43 | 3,960 |
| 2022-11-03 | 12,100.00 | 12,700.00 | 12,100.00 | 12,600.00 | 9,888.35 | 2,881 |
| 2022-11-02 | 12,100.00 | 12,600.00 | 12,100.00 | 12,600.00 | 9,888.35 | 5,681 |
| 2022-11-01 | 12,600.00 | 12,700.00 | 12,300.00 | 12,700.00 | 9,966.82 | 16,320 |
| 2022-10-31 | 12,100.00 | 12,800.00 | 12,000.00 | 12,700.00 | 9,966.82 | 12,960 |
| 2022-10-28 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 10,045.30 | 6,840 |
| 2022-10-27 | 12,300.00 | 12,900.00 | 12,300.00 | 12,900.00 | 10,123.78 | 6,360 |
| 2022-10-26 | 12,200.00 | 12,900.00 | 11,800.00 | 12,900.00 | 10,123.78 | 19,680 |
| 2022-10-25 | 12,000.00 | 12,700.00 | 12,000.00 | 12,700.00 | 9,966.82 | 73,320 |
| 2022-10-24 | 12,800.00 | 13,000.00 | 11,700.00 | 12,900.00 | 10,123.78 | 12,960 |
| 2022-10-21 | 12,300.00 | 13,000.00 | 12,000.00 | 13,000.00 | 10,202.26 | 8,880 |
| 2022-10-20 | 12,600.00 | 13,000.00 | 12,600.00 | 13,000.00 | 10,202.26 | 6,240 |
| 2022-10-19 | 13,100.00 | 13,299.99 | 12,800.00 | 13,100.00 | 10,280.74 | 62,040 |
| 2022-10-18 | 13,100.00 | 13,100.00 | 12,000.00 | 13,100.00 | 10,280.74 | 16,080 |
| 2022-10-17 | 13,200.00 | 13,200.00 | 12,800.00 | 13,100.00 | 10,280.74 | 134,641 |
| 2022-10-14 | 13,399.99 | 13,399.99 | 13,399.99 | 13,399.99 | 10,516.18 | 360 |
| 2022-10-13 | 13,599.99 | 13,599.99 | 13,100.00 | 13,100.00 | 10,280.74 | 360 |
| 2022-10-12 | 13,100.00 | 13,100.00 | 13,000.00 | 13,100.00 | 10,280.74 | 63,240 |
| 2022-10-11 | 13,299.99 | 13,299.99 | 13,100.00 | 13,100.00 | 10,280.74 | 480 |
| 2022-10-10 | 12,200.00 | 13,200.00 | 12,200.00 | 13,100.00 | 10,280.74 | 13,560 |
| 2022-10-07 | 13,499.99 | 13,499.99 | 12,200.00 | 12,200.00 | 9,574.43 | 63,840 |
| 2022-10-06 | 13,999.99 | 13,999.99 | 12,400.00 | 13,399.99 | 10,516.18 | 14,520 |
| 2022-10-05 | 13,999.99 | 13,999.99 | 13,100.00 | 13,100.00 | 10,280.74 | 360 |
| 2022-10-04 | 12,800.00 | 13,499.99 | 12,800.00 | 13,100.00 | 10,280.74 | 9,600 |
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.