SMT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 4,394.82 | 5,640 |
| 2024-06-28 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 4,394.82 | 4,560 |
| 2024-06-27 | 6,100.00 | 6,100.00 | 5,400.00 | 5,900.00 | 4,630.26 | 11,563 |
| 2024-06-26 | 5,900.00 | 6,200.00 | 5,400.00 | 6,000.00 | 4,708.74 | 24,000 |
| 2024-06-25 | 6,100.00 | 6,200.00 | 5,800.00 | 5,900.00 | 4,630.26 | 8,160 |
| 2024-06-24 | 6,000.00 | 6,300.00 | 6,000.00 | 6,000.00 | 4,708.74 | 83,642 |
| 2024-06-21 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 4,551.78 | 9,960 |
| 2024-06-20 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 4,551.78 | 13,440 |
| 2024-06-18 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 4,394.82 | 720 |
| 2024-06-17 | 5,400.00 | 5,700.00 | 5,400.00 | 5,500.00 | 4,316.34 | 6,360 |
| 2024-06-14 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 4,394.82 | 4,440 |
| 2024-06-13 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 4,316.34 | 2,280 |
| 2024-06-12 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 4,394.82 | 5,760 |
| 2024-06-11 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 4,316.34 | 3,844 |
| 2024-06-10 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 4,473.30 | 480 |
| 2024-06-07 | 5,900.00 | 6,000.00 | 5,400.00 | 5,700.00 | 4,473.30 | 101,580 |
| 2024-06-06 | 5,700.00 | 5,900.00 | 5,300.00 | 5,900.00 | 4,630.26 | 22,440 |
| 2024-06-05 | 5,800.00 | 5,900.00 | 5,300.00 | 5,800.00 | 4,551.78 | 6,720 |
| 2024-06-04 | 5,600.00 | 5,900.00 | 5,600.00 | 5,600.00 | 4,394.82 | 4,200 |
| 2024-06-03 | 5,700.00 | 6,000.00 | 5,700.00 | 5,800.00 | 4,551.78 | 3,720 |
| 2024-05-31 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,708.74 | 120 |
| 2024-05-29 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 4,708.74 | 6,000 |
| 2024-05-28 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 4,630.26 | 7,800 |
| 2024-05-27 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 4,630.26 | 8,520 |
| 2024-05-24 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 4,551.78 | 1,080 |
| 2024-05-23 | 5,900.00 | 5,900.00 | 5,500.00 | 5,900.00 | 4,630.26 | 15,480 |
| 2024-05-22 | 6,100.00 | 6,100.00 | 5,500.00 | 5,500.00 | 4,316.34 | 480 |
| 2024-05-21 | 5,700.00 | 6,000.00 | 5,600.00 | 5,600.00 | 4,394.82 | 11,561 |
| 2024-05-20 | 5,800.00 | 6,100.00 | 5,600.00 | 6,100.00 | 4,787.21 | 1,080 |
| 2024-05-17 | 6,200.00 | 6,200.00 | 5,400.00 | 6,100.00 | 4,787.21 | 2,640 |
| 2024-05-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,708.74 | 360 |
| 2024-05-15 | 5,400.00 | 6,000.00 | 5,400.00 | 6,000.00 | 4,708.74 | 37,920 |
| 2024-05-14 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,316.34 | 120 |
| 2024-05-13 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,237.86 | 4,080 |
| 2024-05-10 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 4,316.34 | 3,360 |
| 2024-05-09 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,237.86 | 240 |
| 2024-05-08 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 4,394.82 | 3,000 |
| 2024-05-07 | 5,400.00 | 5,600.00 | 5,200.00 | 5,600.00 | 4,394.82 | 2,389 |
| 2024-05-06 | 5,300.00 | 5,900.00 | 5,300.00 | 5,700.00 | 4,473.30 | 3,480 |
| 2024-05-03 | 5,300.00 | 5,800.00 | 5,300.00 | 5,700.00 | 4,473.30 | 6,360 |
| 2024-05-02 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 4,159.38 | 5,400 |
| 2024-04-26 | 5,000.00 | 5,300.00 | 5,000.00 | 5,100.00 | 4,002.43 | 8,160 |
| 2024-04-25 | 5,200.00 | 5,300.00 | 5,000.00 | 5,000.00 | 3,923.95 | 6,229 |
| 2024-04-24 | 5,300.00 | 5,600.00 | 5,100.00 | 5,100.00 | 4,002.43 | 47,280 |
| 2024-04-23 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 4,394.82 | 40,920 |
| 2024-04-22 | 5,500.00 | 6,100.00 | 5,400.00 | 5,800.00 | 4,551.78 | 34,200 |
| 2024-04-19 | 5,600.00 | 6,100.00 | 5,600.00 | 6,000.00 | 4,708.74 | 40,320 |
| 2024-04-17 | 5,800.00 | 6,100.00 | 5,500.00 | 5,800.00 | 4,551.78 | 42,469 |
| 2024-04-16 | 5,700.00 | 5,900.00 | 5,500.00 | 5,800.00 | 4,551.78 | 101,880 |
| 2024-04-15 | 6,100.00 | 6,100.00 | 5,700.00 | 5,700.00 | 4,473.30 | 136,560 |
| 2024-04-12 | 5,100.00 | 5,600.00 | 5,000.00 | 5,600.00 | 4,394.82 | 178,920 |
| 2024-04-11 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 4,002.43 | 188,813 |
| 2024-04-10 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,002.43 | 21,732 |
| 2024-04-09 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,080.90 | 42,120 |
| 2024-04-08 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,080.90 | 6,360 |
| 2024-04-05 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 4,159.38 | 8,160 |
| 2024-04-04 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 4,159.38 | 1,560 |
| 2024-04-03 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 4,237.86 | 600 |
| 2024-04-02 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 4,237.86 | 14,771 |
| 2024-04-01 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,080.90 | 35,280 |
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.