SMT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 11,200.00 | 12,200.00 | 11,200.00 | 11,600.00 | 9,103.56 | 16,200 |
| 2022-07-06 | 11,700.00 | 11,700.00 | 10,600.00 | 11,200.00 | 8,789.64 | 23,160 |
| 2022-07-05 | 12,400.00 | 12,600.00 | 11,700.00 | 11,700.00 | 9,182.04 | 15,840 |
| 2022-07-04 | 12,100.00 | 12,700.00 | 12,100.00 | 12,700.00 | 9,966.82 | 29,760 |
| 2022-07-01 | 12,600.00 | 12,700.00 | 12,000.00 | 12,500.00 | 9,809.87 | 20,520 |
| 2022-06-30 | 12,600.00 | 12,800.00 | 12,100.00 | 12,800.00 | 10,045.30 | 27,480 |
| 2022-06-29 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 10,045.30 | 23,760 |
| 2022-06-28 | 12,100.00 | 12,700.00 | 12,100.00 | 12,500.00 | 9,809.87 | 19,922 |
| 2022-06-27 | 12,100.00 | 12,800.00 | 12,000.00 | 12,800.00 | 10,045.30 | 17,160 |
| 2022-06-24 | 12,100.00 | 12,900.00 | 12,100.00 | 12,800.00 | 10,045.30 | 18,960 |
| 2022-06-23 | 13,000.00 | 13,200.00 | 12,600.00 | 13,000.00 | 10,202.26 | 22,680 |
| 2022-06-22 | 12,500.00 | 13,000.00 | 11,900.00 | 13,000.00 | 10,202.26 | 18,360 |
| 2022-06-21 | 11,500.00 | 12,400.00 | 11,000.00 | 12,200.00 | 9,574.43 | 71,040 |
| 2022-06-20 | 11,500.00 | 11,900.00 | 11,300.00 | 11,900.00 | 9,338.99 | 6,600 |
| 2022-06-17 | 12,100.00 | 12,200.00 | 11,900.00 | 11,900.00 | 9,338.99 | 12,720 |
| 2022-06-16 | 13,000.00 | 13,200.00 | 12,300.00 | 13,200.00 | 10,359.22 | 18,360 |
| 2022-06-15 | 13,999.99 | 13,999.99 | 11,800.00 | 13,100.00 | 10,280.74 | 17,400 |
| 2022-06-14 | 12,500.00 | 13,200.00 | 11,600.00 | 13,100.00 | 10,280.74 | 6,960 |
| 2022-06-13 | 12,500.00 | 13,499.99 | 12,500.00 | 12,500.00 | 9,809.87 | 19,080 |
| 2022-06-10 | 12,900.00 | 13,799.99 | 12,900.00 | 13,799.99 | 10,830.09 | 12,600 |
| 2022-06-09 | 13,100.00 | 13,899.99 | 12,900.00 | 13,899.99 | 10,908.57 | 15,840 |
| 2022-06-08 | 12,000.00 | 12,900.00 | 11,500.00 | 12,900.00 | 10,123.78 | 24,266 |
| 2022-06-07 | 12,400.00 | 12,800.00 | 11,800.00 | 11,800.00 | 9,260.51 | 39,721 |
| 2022-06-06 | 13,499.99 | 13,799.99 | 13,100.00 | 13,100.00 | 10,280.74 | 18,960 |
| 2022-06-03 | 13,299.99 | 13,999.99 | 13,299.99 | 13,799.99 | 10,830.09 | 23,400 |
| 2022-06-02 | 13,999.99 | 13,999.99 | 13,499.99 | 13,499.99 | 10,594.66 | 105,960 |
| 2022-06-01 | 13,699.99 | 14,299.99 | 13,699.99 | 14,199.99 | 11,144.01 | 14,890 |
| 2022-05-31 | 13,699.99 | 14,399.99 | 13,699.99 | 14,399.99 | 11,300.97 | 23,561 |
| 2022-05-30 | 14,499.99 | 14,499.99 | 13,399.99 | 14,399.99 | 11,300.97 | 30,720 |
| 2022-05-27 | 14,399.99 | 14,599.99 | 13,599.99 | 14,499.99 | 11,379.45 | 29,200 |
| 2022-05-26 | 13,999.99 | 14,499.99 | 13,999.99 | 14,399.99 | 11,300.97 | 93,240 |
| 2022-05-25 | 13,699.99 | 13,999.99 | 13,499.99 | 13,999.99 | 10,987.05 | 75,998 |
| 2022-05-24 | 13,599.99 | 13,699.99 | 13,200.00 | 13,699.99 | 10,751.61 | 12,240 |
| 2022-05-23 | 13,699.99 | 13,699.99 | 13,000.00 | 13,699.99 | 10,751.61 | 25,561 |
| 2022-05-20 | 12,800.00 | 13,699.99 | 12,800.00 | 13,699.99 | 10,751.61 | 13,564 |
| 2022-05-19 | 13,100.00 | 14,499.99 | 13,100.00 | 13,399.99 | 10,516.18 | 11,400 |
| 2022-05-18 | 14,699.99 | 14,999.99 | 13,599.99 | 14,199.99 | 11,144.01 | 16,564 |
| 2022-05-17 | 13,999.99 | 14,799.99 | 13,000.00 | 14,699.99 | 11,536.40 | 42,480 |
| 2022-05-16 | 14,199.99 | 14,999.99 | 13,200.00 | 14,099.99 | 11,065.53 | 12,960 |
| 2022-05-13 | 12,000.00 | 14,099.99 | 11,800.00 | 13,699.99 | 10,751.61 | 54,720 |
| 2022-05-12 | 14,499.99 | 15,699.99 | 13,100.00 | 13,100.00 | 10,280.74 | 42,600 |
| 2022-05-11 | 16,499.99 | 16,499.99 | 14,299.99 | 14,499.99 | 11,379.45 | 19,320 |
| 2022-05-10 | 13,599.99 | 14,999.99 | 12,400.00 | 14,999.99 | 11,771.84 | 35,040 |
| 2022-05-09 | 13,899.99 | 15,099.99 | 13,699.99 | 13,699.99 | 10,751.61 | 21,120 |
| 2022-05-06 | 15,999.99 | 16,899.99 | 15,199.99 | 15,199.99 | 11,928.80 | 32,040 |
| 2022-05-05 | 15,499.99 | 16,999.99 | 15,099.99 | 16,799.99 | 13,184.46 | 81,962 |
| 2022-05-04 | 15,299.99 | 16,599.99 | 15,299.99 | 16,399.99 | 12,870.54 | 151,440 |
| 2022-04-29 | 14,199.99 | 15,399.99 | 13,299.99 | 15,299.99 | 12,007.28 | 132,001 |
| 2022-04-28 | 14,499.99 | 14,999.99 | 14,199.99 | 14,199.99 | 11,144.01 | 50,880 |
| 2022-04-27 | 14,299.99 | 14,499.99 | 13,499.99 | 14,499.99 | 11,379.45 | 49,201 |
| 2022-04-26 | 12,800.00 | 13,499.99 | 11,100.00 | 13,499.99 | 10,594.66 | 143,881 |
| 2022-04-25 | 10,300.00 | 12,400.00 | 10,300.00 | 12,300.00 | 9,652.91 | 396,247 |
| 2022-04-22 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 8,946.60 | 25,560 |
| 2022-04-21 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 9,888.35 | 11,760 |
| 2022-04-20 | 13,899.99 | 15,299.99 | 13,899.99 | 13,899.99 | 10,908.57 | 105,179 |
| 2022-04-19 | 15,499.99 | 15,899.99 | 15,399.99 | 15,399.99 | 12,085.76 | 169,384 |
| 2022-04-18 | 19,099.99 | 19,299.99 | 17,099.99 | 17,099.99 | 13,419.90 | 146,316 |
| 2022-04-15 | 17,799.99 | 18,899.99 | 17,599.99 | 18,899.99 | 14,832.52 | 223,118 |
| 2022-04-14 | 17,099.99 | 17,199.99 | 16,999.99 | 17,199.99 | 13,498.38 | 130,332 |
| 2022-04-13 | 14,299.99 | 15,699.99 | 12,900.00 | 15,699.99 | 12,321.19 | 166,956 |
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.