South Books & Educational Equipment JSC (HNX:SMN)
Vietnam · Delayed Price · Currency is VND 12,300
-400 (-3.15%)
At close: Jul 30, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -3.15% | 900 |
| Jul 28, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 602 |
| Jul 25, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | - | 200 |
| Jul 11, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 200 |
| Jul 9, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 600 |
| Jul 8, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3.17% | 100 |
| Jul 7, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 2.44% | 100 |
| Jul 2, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2.50% | 500 |
| Jun 18, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 200 |
| May 30, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3.31% | 600 |
| May 21, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 200 |
| May 20, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.20% | 701 |
| May 16, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 101 |
| May 14, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.79% | 1,200 |
| May 13, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 400 |
| May 12, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 500 |
| May 9, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 200 |
| May 7, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,500 |
| May 6, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 500 |
| Apr 29, 2025 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 3.31% | 200 |
| Apr 25, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.97% | 400 |
| Apr 24, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 5.00% | 100 |
| Apr 23, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 400 |
| Apr 22, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 500 |
| Apr 17, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 5.04% | 300 |
| Apr 16, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -3.25% | 800 |
| Apr 15, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 500 |
| Apr 10, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.64% | 300 |
| Apr 9, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1.67% | 100 |
| Apr 8, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 100 |
| Apr 4, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 100 |
| Apr 3, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 17,600 |
| Apr 1, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1.65% | 1,200 |
| Mar 31, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -6.92% | 700 |
| Mar 28, 2025 | 12,300.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 5.69% | 6,100 |
| Mar 26, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 2,100 |
| Mar 25, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 100 |
| Mar 24, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -4.55% | 2,000 |
| Mar 21, 2025 | 12,600.00 | 13,200.00 | 12,600.00 | 13,200.00 | 13,200.00 | -1.49% | 2,900 |
| Mar 20, 2025 | 12,500.00 | 13,400.00 | 12,400.00 | 13,400.00 | 13,400.00 | 6.35% | 2,100 |
| Mar 19, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.08% | 8,300 |
| Mar 18, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 100 |
| Mar 17, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 600 |
| Mar 14, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -10.14% | 700 |
| Mar 13, 2025 | 15,100.00 | 15,100.00 | 14,800.00 | 14,800.00 | 13,700.00 | -1.99% | 1,000 |
| Mar 12, 2025 | 15,200.00 | 15,200.00 | 14,700.00 | 15,100.00 | 13,977.70 | -0.66% | 8,100 |
| Mar 11, 2025 | 14,400.00 | 15,200.00 | 14,400.00 | 15,200.00 | 14,070.27 | 4.83% | 2,800 |
| Mar 10, 2025 | 13,300.00 | 14,500.00 | 13,300.00 | 14,500.00 | 13,422.30 | - | 5,700 |
| Mar 7, 2025 | 14,400.00 | 15,200.00 | 14,400.00 | 14,500.00 | 13,422.30 | 1.40% | 10,900 |
| Mar 6, 2025 | 14,200.00 | 14,300.00 | 14,100.00 | 14,300.00 | 13,237.16 | 1.42% | 21,001 |