Stocks

Interested to stay up-to-date with cryptocurrencies?

Get the latest crypto news, updates, and reports by subscribing to our free newsletter.

License No. 4978/GP-TTĐT issued by Hanoi Department of Information and Communications on October 14, 2019 / ICP License No. 2107/GP-TTĐT issued by Hanoi Department of Information and Communications on July 13, 2022.

Historical Data CTCP Đầu tư Thương mại SMC

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
29/4/2026	12.700đ	12.900đ	12.900đ	12.550đ	↓ 1.17%	279,100
28/4/2026	12.850đ	13.000đ	13.000đ	12.800đ	↓ 1.15%	230,800
24/4/2026	13.000đ	12.800đ	13.000đ	12.750đ	↓ 7.14%	157,600
23/4/2026	12.750đ	13.150đ	13.300đ	12.700đ	↓ 3.04%	372,100
22/4/2026	13.150đ	13.400đ	13.500đ	13.150đ	↓ 1.87%	229,000
21/4/2026	13.400đ	13.500đ	13.700đ	13.400đ	↓ 0.37%	284,100
20/4/2026	13.450đ	13.400đ	13.600đ	13.250đ	↑ 1.51%	341,700
17/4/2026	13.250đ	13.500đ	13.550đ	13.250đ	↓ 1.85%	293,300
16/4/2026	13.500đ	13.950đ	13.950đ	13.450đ	↓ 2.17%	299,400
15/4/2026	13.800đ	14.250đ	14.250đ	13.800đ	↓ 2.47%	245,200
14/4/2026	14.150đ	13.600đ	14.150đ	13.450đ	↑ 4.81%	896,600
13/4/2026	13.500đ	13.000đ	13.750đ	13.000đ	↑ 1.12%	367,100
10/4/2026	13.350đ	13.100đ	13.350đ	12.550đ	↑ 6.80%	1,027,700
9/4/2026	12.500đ	12.550đ	12.650đ	12.400đ	0.00%	265,700
8/4/2026	12.500đ	12.250đ	12.900đ	12.250đ	↑ 2.04%	293,500
7/4/2026	12.250đ	12.300đ	12.300đ	11.950đ	↓ 0.41%	164,700
6/4/2026	12.300đ	12.600đ	12.650đ	12.300đ	↓ 2.38%	179,400
3/4/2026	12.600đ	12.800đ	13.000đ	12.600đ	↓ 1.56%	1,087,400
2/4/2026	12.800đ	12.700đ	13.000đ	12.500đ	↑ 0.79%	1,364,100
1/4/2026	12.700đ	13.350đ	13.350đ	12.550đ	↑ 1.60%	1,287,000
31/3/2026	12.500đ	12.000đ	12.500đ	11.800đ	↑ 6.84%	845,000
30/3/2026	11.700đ	11.200đ	11.750đ	11.050đ	↑ 4.46%	250,500
27/3/2026	11.200đ	11.000đ	11.200đ	10.900đ	↑ 2.28%	82,400
26/3/2026	10.950đ	11.000đ	11.150đ	10.950đ	↓ 1.79%	34,500
25/3/2026	11.150đ	11.000đ	11.150đ	11.000đ	↑ 2.76%	61,900
24/3/2026	10.850đ	11.200đ	11.200đ	10.850đ	0.00%	73,400
23/3/2026	10.850đ	11.100đ	11.100đ	10.650đ	↓ 0.91%	87,800
20/3/2026	10.950đ	10.950đ	11.100đ	10.900đ	↑ 0.46%	126,000
19/3/2026	10.900đ	10.850đ	10.950đ	10.850đ	↓ 0.46%	128,800
18/3/2026	10.950đ	11.200đ	11.200đ	10.950đ	↓ 1.35%	167,600
17/3/2026	11.100đ	11.000đ	11.400đ	10.950đ	↑ 0.91%	132,000
16/3/2026	11.000đ	11.400đ	11.400đ	10.900đ	↑ 0.92%	151,700
13/3/2026	10.900đ	10.700đ	11.150đ	10.700đ	↑ 1.87%	223,200
12/3/2026	10.700đ	10.950đ	10.950đ	10.700đ	↓ 2.28%	126,300
11/3/2026	10.950đ	10.600đ	10.950đ	10.550đ	↑ 3.79%	194,800
10/3/2026	10.550đ	11.200đ	11.200đ	10.550đ	↑ 0.48%	255,600
9/3/2026	10.500đ	10.500đ	10.700đ	10.500đ	↓ 6.67%	308,000
6/3/2026	11.250đ	11.500đ	11.600đ	11.200đ	↓ 2.17%	117,000
5/3/2026	11.500đ	11.950đ	12.100đ	11.500đ	↓ 0.43%	303,700
4/3/2026	11.550đ	11.600đ	11.900đ	11.450đ	↓ 0.43%	196,400
3/3/2026	11.600đ	11.800đ	12.000đ	11.600đ	↓ 2.52%	153,800
2/3/2026	11.900đ	11.750đ	12.200đ	11.750đ	↓ 2.06%	232,600
27/2/2026	12.150đ	12.700đ	12.700đ	12.000đ	↓ 4.33%	615,900
26/2/2026	12.700đ	12.800đ	13.000đ	12.600đ	↓ 0.78%	187,700
25/2/2026	12.800đ	12.800đ	13.200đ	12.800đ	0.00%	261,400
24/2/2026	12.800đ	12.650đ	12.950đ	12.500đ	↑ 1.59%	193,100
23/2/2026	12.600đ	12.350đ	12.750đ	12.350đ	↑ 2.02%	262,900
13/2/2026	12.350đ	12.400đ	12.550đ	12.000đ	↓ 0.40%	358,500
12/2/2026	12.400đ	12.550đ	12.900đ	12.400đ	↓ 0.80%	166,000
11/2/2026	12.500đ	12.600đ	12.700đ	12.500đ	0.00%	259,800
10/2/2026	12.500đ	12.500đ	12.700đ	12.400đ	↓ 0.40%	135,800
9/2/2026	12.550đ	12.600đ	12.850đ	12.500đ	↓ 1.95%	307,400
6/2/2026	12.800đ	12.900đ	13.500đ	12.800đ	↓ 4.48%	552,200
5/2/2026	13.400đ	14.000đ	14.000đ	13.350đ	↓ 1.83%	317,800
4/2/2026	13.650đ	13.650đ	14.300đ	13.550đ	↑ 1.49%	616,400
2/2/2026	13.450đ	14.750đ	15.200đ	13.450đ	↓ 6.92%	836,100
30/1/2026	14.000đ	14.350đ	14.350đ	13.950đ	↓ 0.36%	415,600
29/1/2026	14.050đ	13.600đ	14.050đ	13.250đ	↑ 6.44%	482,100
28/1/2026	13.200đ	12.800đ	13.200đ	12.800đ	↑ 2.33%	137,000
27/1/2026	12.900đ	12.800đ	13.250đ	12.800đ	0.00%	272,300
26/1/2026	12.800đ	13.450đ	13.450đ	12.700đ	↓ 7.91%	602,000
6/1/2026	13.900đ	14.000đ	14.000đ	13.850đ	↓ 0.71%	45,000
5/1/2026	14.000đ	13.150đ	14.050đ	13.150đ	↑ 6.46%	785,400
31/12/2025	13.150đ	13.150đ	13.250đ	13.050đ	↑ 0.38%	124,300
30/12/2025	13.100đ	13.000đ	13.350đ	12.950đ	↑ 0.38%	78,200
29/12/2025	13.050đ	13.350đ	13.500đ	13.000đ	↓ 2.97%	277,600
26/12/2025	13.450đ	13.550đ	14.200đ	13.200đ	↓ 0.74%	297,600
25/12/2025	13.550đ	13.500đ	13.700đ	13.400đ	↑ 0.37%	63,200
24/12/2025	13.500đ	13.250đ	13.650đ	13.250đ	↓ 1.10%	95,000
23/12/2025	13.650đ	13.900đ	13.900đ	13.350đ	↓ 1.44%	181,600
22/12/2025	13.850đ	13.750đ	14.050đ	13.650đ	↑ 0.73%	289,800
19/12/2025	13.750đ	13.650đ	13.750đ	13.300đ	↑ 1.48%	132,100
18/12/2025	13.550đ	13.500đ	13.700đ	13.450đ	↑ 1.12%	60,300
17/12/2025	13.400đ	13.300đ	13.550đ	13.050đ	↑ 0.75%	89,400
16/12/2025	13.300đ	13.350đ	13.450đ	12.800đ	↑ 3.10%	181,400
15/12/2025	12.900đ	13.000đ	13.000đ	12.650đ	↓ 0.39%	151,800
12/12/2025	12.950đ	13.850đ	13.850đ	12.950đ	↓ 6.50%	415,500
11/12/2025	13.850đ	13.850đ	13.850đ	13.200đ	↑ 0.36%	331,400
10/12/2025	13.800đ	13.750đ	14.050đ	13.700đ	↓ 1.78%	226,300
9/12/2025	14.050đ	14.350đ	14.400đ	13.600đ	↓ 1.75%	531,200
8/12/2025	14.300đ	13.950đ	14.700đ	13.550đ	↑ 2.51%	682,300
5/12/2025	13.950đ	13.100đ	13.950đ	13.100đ	↑ 6.90%	1,461,800
4/12/2025	13.050đ	12.950đ	13.200đ	12.950đ	↑ 0.77%	181,600
3/12/2025	12.950đ	12.950đ	13.100đ	12.900đ	↑ 0.39%	94,800
2/12/2025	12.900đ	12.500đ	13.000đ	12.500đ	↑ 1.98%	245,800
1/12/2025	12.650đ	12.250đ	12.950đ	12.250đ	0.00%	325,300

Lowest:10.500đ

Highest:15.200đ

Difference:4.700đ

Average:12.652,91đ

% Change:-24.92%

Historical Data CTCP Đầu tư Thương mại SMC

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
29/4/2026	12.700đ	12.900đ	12.900đ	12.550đ	↓ 1.17%	279,100
28/4/2026	12.850đ	13.000đ	13.000đ	12.800đ	↓ 1.15%	230,800
24/4/2026	13.000đ	12.800đ	13.000đ	12.750đ	↓ 7.14%	157,600
23/4/2026	12.750đ	13.150đ	13.300đ	12.700đ	↓ 3.04%	372,100
22/4/2026	13.150đ	13.400đ	13.500đ	13.150đ	↓ 1.87%	229,000
21/4/2026	13.400đ	13.500đ	13.700đ	13.400đ	↓ 0.37%	284,100
20/4/2026	13.450đ	13.400đ	13.600đ	13.250đ	↑ 1.51%	341,700
17/4/2026	13.250đ	13.500đ	13.550đ	13.250đ	↓ 1.85%	293,300
16/4/2026	13.500đ	13.950đ	13.950đ	13.450đ	↓ 2.17%	299,400
15/4/2026	13.800đ	14.250đ	14.250đ	13.800đ	↓ 2.47%	245,200
14/4/2026	14.150đ	13.600đ	14.150đ	13.450đ	↑ 4.81%	896,600
13/4/2026	13.500đ	13.000đ	13.750đ	13.000đ	↑ 1.12%	367,100
10/4/2026	13.350đ	13.100đ	13.350đ	12.550đ	↑ 6.80%	1,027,700
9/4/2026	12.500đ	12.550đ	12.650đ	12.400đ	0.00%	265,700
8/4/2026	12.500đ	12.250đ	12.900đ	12.250đ	↑ 2.04%	293,500
7/4/2026	12.250đ	12.300đ	12.300đ	11.950đ	↓ 0.41%	164,700
6/4/2026	12.300đ	12.600đ	12.650đ	12.300đ	↓ 2.38%	179,400
3/4/2026	12.600đ	12.800đ	13.000đ	12.600đ	↓ 1.56%	1,087,400
2/4/2026	12.800đ	12.700đ	13.000đ	12.500đ	↑ 0.79%	1,364,100
1/4/2026	12.700đ	13.350đ	13.350đ	12.550đ	↑ 1.60%	1,287,000
31/3/2026	12.500đ	12.000đ	12.500đ	11.800đ	↑ 6.84%	845,000
30/3/2026	11.700đ	11.200đ	11.750đ	11.050đ	↑ 4.46%	250,500
27/3/2026	11.200đ	11.000đ	11.200đ	10.900đ	↑ 2.28%	82,400
26/3/2026	10.950đ	11.000đ	11.150đ	10.950đ	↓ 1.79%	34,500
25/3/2026	11.150đ	11.000đ	11.150đ	11.000đ	↑ 2.76%	61,900
24/3/2026	10.850đ	11.200đ	11.200đ	10.850đ	0.00%	73,400
23/3/2026	10.850đ	11.100đ	11.100đ	10.650đ	↓ 0.91%	87,800
20/3/2026	10.950đ	10.950đ	11.100đ	10.900đ	↑ 0.46%	126,000
19/3/2026	10.900đ	10.850đ	10.950đ	10.850đ	↓ 0.46%	128,800
18/3/2026	10.950đ	11.200đ	11.200đ	10.950đ	↓ 1.35%	167,600
17/3/2026	11.100đ	11.000đ	11.400đ	10.950đ	↑ 0.91%	132,000
16/3/2026	11.000đ	11.400đ	11.400đ	10.900đ	↑ 0.92%	151,700
13/3/2026	10.900đ	10.700đ	11.150đ	10.700đ	↑ 1.87%	223,200
12/3/2026	10.700đ	10.950đ	10.950đ	10.700đ	↓ 2.28%	126,300
11/3/2026	10.950đ	10.600đ	10.950đ	10.550đ	↑ 3.79%	194,800
10/3/2026	10.550đ	11.200đ	11.200đ	10.550đ	↑ 0.48%	255,600
9/3/2026	10.500đ	10.500đ	10.700đ	10.500đ	↓ 6.67%	308,000
6/3/2026	11.250đ	11.500đ	11.600đ	11.200đ	↓ 2.17%	117,000
5/3/2026	11.500đ	11.950đ	12.100đ	11.500đ	↓ 0.43%	303,700
4/3/2026	11.550đ	11.600đ	11.900đ	11.450đ	↓ 0.43%	196,400
3/3/2026	11.600đ	11.800đ	12.000đ	11.600đ	↓ 2.52%	153,800
2/3/2026	11.900đ	11.750đ	12.200đ	11.750đ	↓ 2.06%	232,600
27/2/2026	12.150đ	12.700đ	12.700đ	12.000đ	↓ 4.33%	615,900
26/2/2026	12.700đ	12.800đ	13.000đ	12.600đ	↓ 0.78%	187,700
25/2/2026	12.800đ	12.800đ	13.200đ	12.800đ	0.00%	261,400
24/2/2026	12.800đ	12.650đ	12.950đ	12.500đ	↑ 1.59%	193,100
23/2/2026	12.600đ	12.350đ	12.750đ	12.350đ	↑ 2.02%	262,900
13/2/2026	12.350đ	12.400đ	12.550đ	12.000đ	↓ 0.40%	358,500
12/2/2026	12.400đ	12.550đ	12.900đ	12.400đ	↓ 0.80%	166,000
11/2/2026	12.500đ	12.600đ	12.700đ	12.500đ	0.00%	259,800
10/2/2026	12.500đ	12.500đ	12.700đ	12.400đ	↓ 0.40%	135,800
9/2/2026	12.550đ	12.600đ	12.850đ	12.500đ	↓ 1.95%	307,400
6/2/2026	12.800đ	12.900đ	13.500đ	12.800đ	↓ 4.48%	552,200
5/2/2026	13.400đ	14.000đ	14.000đ	13.350đ	↓ 1.83%	317,800
4/2/2026	13.650đ	13.650đ	14.300đ	13.550đ	↑ 1.49%	616,400
2/2/2026	13.450đ	14.750đ	15.200đ	13.450đ	↓ 6.92%	836,100
30/1/2026	14.000đ	14.350đ	14.350đ	13.950đ	↓ 0.36%	415,600
29/1/2026	14.050đ	13.600đ	14.050đ	13.250đ	↑ 6.44%	482,100
28/1/2026	13.200đ	12.800đ	13.200đ	12.800đ	↑ 2.33%	137,000
27/1/2026	12.900đ	12.800đ	13.250đ	12.800đ	0.00%	272,300
26/1/2026	12.800đ	13.450đ	13.450đ	12.700đ	↓ 7.91%	602,000
6/1/2026	13.900đ	14.000đ	14.000đ	13.850đ	↓ 0.71%	45,000
5/1/2026	14.000đ	13.150đ	14.050đ	13.150đ	↑ 6.46%	785,400
31/12/2025	13.150đ	13.150đ	13.250đ	13.050đ	↑ 0.38%	124,300
30/12/2025	13.100đ	13.000đ	13.350đ	12.950đ	↑ 0.38%	78,200
29/12/2025	13.050đ	13.350đ	13.500đ	13.000đ	↓ 2.97%	277,600
26/12/2025	13.450đ	13.550đ	14.200đ	13.200đ	↓ 0.74%	297,600
25/12/2025	13.550đ	13.500đ	13.700đ	13.400đ	↑ 0.37%	63,200
24/12/2025	13.500đ	13.250đ	13.650đ	13.250đ	↓ 1.10%	95,000
23/12/2025	13.650đ	13.900đ	13.900đ	13.350đ	↓ 1.44%	181,600
22/12/2025	13.850đ	13.750đ	14.050đ	13.650đ	↑ 0.73%	289,800
19/12/2025	13.750đ	13.650đ	13.750đ	13.300đ	↑ 1.48%	132,100
18/12/2025	13.550đ	13.500đ	13.700đ	13.450đ	↑ 1.12%	60,300
17/12/2025	13.400đ	13.300đ	13.550đ	13.050đ	↑ 0.75%	89,400
16/12/2025	13.300đ	13.350đ	13.450đ	12.800đ	↑ 3.10%	181,400
15/12/2025	12.900đ	13.000đ	13.000đ	12.650đ	↓ 0.39%	151,800
12/12/2025	12.950đ	13.850đ	13.850đ	12.950đ	↓ 6.50%	415,500
11/12/2025	13.850đ	13.850đ	13.850đ	13.200đ	↑ 0.36%	331,400
10/12/2025	13.800đ	13.750đ	14.050đ	13.700đ	↓ 1.78%	226,300
9/12/2025	14.050đ	14.350đ	14.400đ	13.600đ	↓ 1.75%	531,200
8/12/2025	14.300đ	13.950đ	14.700đ	13.550đ	↑ 2.51%	682,300
5/12/2025	13.950đ	13.100đ	13.950đ	13.100đ	↑ 6.90%	1,461,800
4/12/2025	13.050đ	12.950đ	13.200đ	12.950đ	↑ 0.77%	181,600
3/12/2025	12.950đ	12.950đ	13.100đ	12.900đ	↑ 0.39%	94,800
2/12/2025	12.900đ	12.500đ	13.000đ	12.500đ	↑ 1.98%	245,800
1/12/2025	12.650đ	12.250đ	12.950đ	12.250đ	0.00%	325,300

Lowest:10.500đ

Highest:15.200đ

Difference:4.700đ

Average:12.652,91đ

% Change:-24.92%

Community

Interested to stay up-to-date with cryptocurrencies?

Historical Data CTCP Đầu tư Thương mại SMC

Historical Data CTCP Đầu tư Thương mại SMC

Historical Data CTCP Đầu tư Thương mại SMC

Historical Data CTCP Đầu tư Thương mại SMC