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
2022-01-1014,999.9915,399.9914,499.9914,499.9911,379.4546,920
2022-01-0714,999.9915,499.9914,999.9915,399.9912,085.7617,652
2022-01-0615,199.9915,399.9914,999.9914,999.9911,771.8449,932
2022-01-0515,499.9915,599.9915,099.9915,599.9912,242.7120,453
2022-01-0415,599.9915,599.9915,199.9915,199.9911,928.8022,200
2021-12-3115,499.9915,799.9914,999.9915,499.9912,164.2322,440
2021-12-3015,799.9916,199.9915,799.9915,799.9912,399.6718,840
2021-12-2915,499.9915,899.9915,199.9915,799.9912,399.67167,410
2021-12-2815,999.9916,699.9915,499.9915,899.9912,478.1540,416
2021-12-2717,999.9917,999.9916,699.9916,799.9913,184.4613,087
2021-12-2417,199.9918,799.9915,999.9917,899.9914,047.73192,792
2021-12-2315,599.9917,099.9914,799.9917,099.9913,419.90273,496
2021-12-2215,799.9915,799.9915,299.9915,599.9912,242.7139,000
2021-12-2115,899.9915,899.9915,499.9915,899.9912,478.1519,200
2021-12-2016,099.9916,099.9915,599.9915,999.9912,556.6320,040
2021-12-1716,199.9916,199.9915,099.9915,899.9912,478.15146,290
2021-12-1615,899.9915,999.9915,499.9915,699.9912,321.1919,944
2021-12-1515,999.9916,199.9915,999.9916,099.9912,635.1123,881
2021-12-1416,699.9916,699.9915,899.9916,199.9912,713.5926,051
2021-12-1315,499.9916,499.9915,499.9916,199.9912,713.5932,640
2021-12-1016,099.9916,399.9916,099.9916,099.9912,635.1131,066
2021-12-0916,299.9916,499.9915,899.9916,399.9912,870.5424,340
2021-12-0816,299.9916,999.9915,999.9916,199.9912,713.5982,920
2021-12-0715,999.9916,799.9915,499.9916,299.9912,792.0783,880
2021-12-0617,299.9917,299.9915,999.9915,999.9912,556.6349,200
2021-12-0317,599.9917,599.9917,099.9917,299.9913,576.8626,880
2021-12-0217,199.9917,899.9917,199.9917,499.9913,733.8183,040
2021-12-0117,499.9917,499.9917,099.9917,199.9913,498.3845,132
2021-11-3017,199.9917,999.9917,099.9917,199.9913,498.3861,692
2021-11-2917,199.9918,899.9917,099.9917,799.9913,969.2558,201
2021-11-2617,399.9917,699.9916,999.9917,199.9913,498.3896,420
2021-11-2517,599.9917,999.9916,999.9917,399.9913,655.3380,171
2021-11-2417,699.9918,499.9916,999.9917,699.9913,890.7772,601
2021-11-2317,099.9917,999.9917,099.9917,799.9913,969.2539,480
2021-11-2220,499.9920,999.9918,999.9918,999.9914,911.00156,886
2021-11-1922,599.9922,699.9921,099.9921,099.9916,559.05197,656
2021-11-1819,999.9920,699.9918,999.9920,699.9916,245.1478,971
2021-11-1717,199.9918,899.9916,999.9918,899.9914,832.52216,319
2021-11-1617,299.9917,499.9916,999.9917,199.9913,498.3849,560
2021-11-1517,099.9917,299.9916,899.9917,299.9913,576.86111,961
2021-11-1217,499.9917,499.9916,999.9917,099.9913,419.9062,566
2021-11-1117,499.9917,499.9916,799.9916,899.9913,262.9457,840
2021-11-1016,699.9917,499.9916,499.9916,999.9913,341.42123,684
2021-11-0916,899.9917,399.9916,599.9917,299.9913,576.8662,734
2021-11-0817,699.9917,699.9916,899.9916,899.9913,262.9447,400
2021-11-0517,799.9917,799.9915,999.9917,599.9913,812.2981,084
2021-11-0417,499.9917,499.9916,799.9916,999.9913,341.4228,800
2021-11-0317,799.9917,799.9916,499.9916,499.9912,949.02122,309
2021-11-0216,499.9917,899.9915,999.9917,799.9913,969.25126,960
2021-11-0117,699.9917,699.9916,499.9916,999.9913,341.4277,206
2021-10-2918,599.9918,599.9917,199.9917,699.9913,890.7739,000
2021-10-2816,799.9917,999.9916,799.9917,999.9914,126.2152,733
2021-10-2717,099.9918,799.9917,099.9917,799.9913,969.2563,120
2021-10-2618,399.9919,299.9917,999.9918,399.9914,440.1233,000
2021-10-2520,199.9920,799.9918,399.9918,399.9914,440.121,870,081
2021-10-2217,499.9919,199.9916,999.9919,199.9915,067.96110,400
2021-10-2116,099.9918,199.9916,099.9917,499.9913,733.8161,158
2021-10-2017,499.9917,499.9916,799.9916,899.9913,262.94101,280
← NewerPage 19 of 19 · 1,138 trading days

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.