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
2022-04-1215,899.9916,199.9914,199.9914,299.9911,222.4955,801
2022-04-0816,599.9918,699.9915,699.9915,699.9912,321.1995,189
2022-04-0719,299.9919,799.9916,999.9917,299.9913,576.8684,240
2022-04-0619,499.9920,299.9918,499.9918,799.9914,754.04109,560
2022-04-0521,299.9921,299.9919,899.9920,399.9916,009.7080,160
2022-04-0421,499.9921,899.9920,299.9920,399.9916,009.70117,240
2022-04-0118,999.9922,299.9918,999.9920,299.9915,931.2294,139
2022-03-3121,099.9921,599.9918,999.9920,299.9915,931.22147,738
2022-03-3022,999.9922,999.9920,999.9921,099.9916,559.05157,946
2022-03-2922,499.9923,299.9922,399.9922,899.9917,971.6876,560
2022-03-2823,599.9923,599.9922,299.9922,499.9917,657.7671,760
2022-03-2523,099.9924,299.9922,099.9923,599.9918,521.03210,048
2022-03-2422,099.9923,499.9920,899.9922,999.9918,050.15180,390
2022-03-2322,799.9923,299.9921,999.9922,099.9917,343.8475,000
2022-03-2223,499.9924,699.9922,499.9922,699.9917,814.72128,762
2022-03-2122,299.9923,799.9922,099.9923,399.9918,364.07142,680
2022-03-1823,599.9923,599.9921,899.9922,299.9917,500.80128,880
2022-03-1724,699.9924,999.9923,499.9923,499.9918,442.55117,857
2022-03-1620,799.9922,799.9919,999.9922,799.9917,893.20116,880
2022-03-1522,999.9923,899.9920,799.9920,799.9916,323.62107,400
2022-03-1425,199.9925,499.9922,999.9922,999.9918,050.15238,440
2022-03-1125,299.9926,799.9923,199.9925,499.9920,012.13282,840
2022-03-1028,299.9929,699.9925,499.9925,499.9920,012.13373,175
2022-03-0928,199.9929,899.9927,099.9928,199.9922,131.06176,585
2022-03-0825,899.9928,399.9925,899.9928,199.9922,131.06325,680
2022-03-0723,199.9925,899.9923,199.9925,899.9920,326.04443,035
2022-03-0423,699.9924,899.9922,899.9923,599.9918,521.03253,227
2022-03-0323,799.9923,999.9922,099.9923,699.9918,599.51216,865
2022-03-0219,999.9922,099.9918,099.9922,099.9917,343.84413,701
2022-03-0120,299.9921,999.9920,099.9920,099.9915,774.27391,225
2022-02-2824,699.9925,499.9922,299.9922,299.9917,500.80404,778
2022-02-2523,499.9924,699.9922,599.9924,699.9919,384.30182,556
2022-02-2421,099.9922,499.9921,099.9922,499.9917,657.76284,281
2022-02-2320,499.9920,499.9918,999.9920,499.9916,088.18861,812
2022-02-2218,699.9918,699.9918,699.9918,699.9914,675.56269,760
2022-02-2116,999.9916,999.9916,999.9916,999.9913,341.4260,899
2022-02-1814,099.9915,499.9914,099.9915,499.9912,164.23782,558
2022-02-1713,299.9914,099.9913,299.9914,099.9911,065.53132,240
2022-02-1613,399.9913,799.9912,900.0012,900.0010,123.7849,216
2022-02-1513,100.0013,599.9912,600.0012,900.0010,123.78172,054
2022-02-1413,399.9913,399.9912,700.0013,200.0010,359.227,200
2022-02-1113,299.9913,299.9912,600.0013,299.9910,437.7019,440
2022-02-1013,299.9913,799.9912,500.0013,100.0010,280.7434,080
2022-02-0913,799.9913,799.9913,299.9913,299.9910,437.7015,631
2022-02-0813,999.9913,999.9913,299.9913,799.9910,830.0912,125
2022-02-0713,699.9913,999.9913,499.9913,699.9910,751.618,904
2022-01-2813,699.9913,699.9912,700.0013,699.9910,751.617,560
2022-01-2713,000.0013,699.9913,000.0013,699.9910,751.615,400
2022-01-2614,199.9914,199.9913,999.9913,999.9910,987.05635
2022-01-2513,799.9913,899.9913,200.0013,899.9910,908.57186,480
2022-01-2413,299.9914,999.9913,100.0014,599.9911,457.92143,520
2022-01-2114,499.9914,499.9913,499.9914,499.9911,379.4570,852
2022-01-2013,000.0014,299.9911,700.0014,299.9911,222.49176,182
2022-01-1911,900.0013,000.0011,900.0013,000.0010,202.2677,786
2022-01-1810,000.0011,900.009,900.0011,900.009,338.9999,720
2022-01-1712,100.0012,700.0010,900.0010,900.008,554.20139,210
2022-01-1412,200.0012,200.0012,100.0012,100.009,495.9568,976
2022-01-1313,899.9913,899.9912,600.0013,399.9910,516.1814,280
2022-01-1214,399.9914,399.9912,900.0013,999.9910,987.057,080
2022-01-1114,499.9914,699.9914,299.9914,299.9911,222.4926,880
← NewerPage 18 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.