Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SMT.VN stock page

SMT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-0313,299.9913,399.9912,800.0012,800.0010,045.3029,640
2022-09-3012,600.0013,499.9911,700.0013,399.9910,516.1851,480
2022-09-2912,100.0013,899.9912,000.0012,600.009,888.3510,080
2022-09-2813,799.9914,699.9913,000.0013,000.0010,202.2612,120
2022-09-2714,299.9914,299.9913,599.9913,799.9910,830.099,120
2022-09-2614,399.9914,399.9913,699.9914,299.9911,222.497,440
2022-09-2314,899.9915,499.9914,899.9914,899.9911,693.363,409,801
2022-09-2214,999.9914,999.9914,399.9914,699.9911,536.4011,400
2022-09-2115,199.9915,199.9914,499.9915,099.9911,850.3214,880
2022-09-2014,299.9915,399.9914,299.9915,199.9911,928.8017,418
2022-09-1914,999.9915,099.9914,599.9914,999.9911,771.8424,961
2022-09-1613,999.9915,199.9913,899.9914,999.9911,771.8459,075
2022-09-1514,799.9914,799.9913,899.9913,999.9910,987.0510,080
2022-09-1413,699.9914,299.9913,699.9914,299.9911,222.497,200
2022-09-1313,999.9914,499.9913,599.9914,199.9911,144.0110,680
2022-09-1213,999.9915,099.9913,999.9913,999.9910,987.0528,202
2022-09-0914,499.9915,399.9913,699.9913,799.9910,830.0944,160
2022-09-0815,099.9915,599.9914,699.9914,699.9911,536.4034,920
2022-09-0714,699.9915,899.9913,999.9915,599.9912,242.7163,720
2022-09-0615,999.9916,799.9914,699.9914,699.9911,536.40169,320
2022-09-0516,299.9916,799.9914,699.9915,299.9912,007.2855,560
2022-08-3116,099.9916,199.9915,399.9916,199.9912,713.59148,560
2022-08-3013,799.9914,799.9913,699.9914,799.9911,614.88228,600
2022-08-2912,700.0013,899.9912,700.0013,499.9910,594.6647,160
2022-08-2613,699.9913,799.9913,100.0013,399.9910,516.1834,680
2022-08-2513,999.9913,999.9913,299.9913,799.9910,830.0926,260
2022-08-2413,000.0014,399.9913,000.0013,899.9910,908.5742,000
2022-08-2313,999.9913,999.9913,000.0013,999.9910,987.0527,720
2022-08-2213,899.9914,199.9913,599.9914,199.9911,144.0156,520
2022-08-1913,399.9914,299.9913,000.0013,599.9910,673.1330,858
2022-08-1814,399.9914,399.9913,000.0014,399.9911,300.9791,440
2022-08-1714,599.9915,199.9913,899.9914,399.9911,300.9766,480
2022-08-1614,299.9914,799.9913,799.9914,599.9911,457.9241,280
2022-08-1515,199.9915,199.9914,099.9915,099.9911,850.3276,320
2022-08-1213,799.9915,299.9913,799.9915,199.9911,928.8097,440
2022-08-1114,799.9915,399.9913,999.9914,999.9911,771.84173,400
2022-08-1013,200.0014,199.9913,200.0013,999.9910,987.0565,076
2022-08-0911,900.0013,200.0011,900.0013,200.0010,359.22191,436
2022-08-0812,000.0012,000.0011,700.0012,000.009,417.4724,840
2022-08-0511,800.0012,000.0011,800.0012,000.009,417.4747,056
2022-08-0412,100.0012,200.0011,800.0012,200.009,574.4314,402
2022-08-0312,200.0012,200.0011,800.0012,200.009,574.4315,600
2022-08-0211,700.0013,000.0011,600.0012,200.009,574.4351,294
2022-08-0111,900.0012,000.0011,700.0012,000.009,417.4721,360
2022-07-2912,100.0012,100.0011,700.0012,000.009,417.475,760
2022-07-2811,100.0012,200.0011,000.0012,000.009,417.4794,800
2022-07-2710,800.0011,100.0010,700.0011,100.008,711.1612,240
2022-07-2611,000.0011,100.0010,800.0011,100.008,711.161,560
2022-07-2511,200.0011,200.0010,800.0011,100.008,711.165,880
2022-07-2211,000.0011,100.0011,000.0011,100.008,711.1613,576
2022-07-2111,300.0011,400.0011,000.0011,000.008,632.6826,160
2022-07-2011,400.0011,400.0011,200.0011,400.008,946.6022,920
2022-07-1911,400.0011,500.0011,200.0011,500.009,025.081,920
2022-07-1811,400.0011,600.0011,400.0011,500.009,025.088,160
2022-07-1511,600.0011,600.0010,900.0011,400.008,946.6012,847
2022-07-1411,400.0011,600.0011,000.0011,600.009,103.5643,800
2022-07-1311,500.0011,600.0011,400.0011,600.009,103.5619,080
2022-07-1211,400.0011,700.0010,900.0011,600.009,103.5618,600
2022-07-1111,700.0011,700.0011,200.0011,700.009,182.0411,520
2022-07-0811,800.0011,900.0011,600.0011,900.009,338.9913,320
← NewerPage 16 of 19 · 1,138 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-08-08600.0000 VND
2020-07-14999.9996 VND
2020-03-27499.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.