SMC Trading Investment JSC (HOSE:SMC)
Vietnam · Delayed Price · Currency is VND 10,950
+50 (0.46%)
At close: Mar 20, 2026
HOSE:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10,950.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | 0.46% | 1,126,048 |
| Mar 19, 2026 | 10,850.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.46% | 133,360 |
| Mar 18, 2026 | 11,200.00 | 11,200.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.35% | 2,758,019 |
| Mar 17, 2026 | 11,000.00 | 11,400.00 | 10,950.00 | 11,100.00 | 11,100.00 | 0.91% | 6,632,073 |
| Mar 16, 2026 | 11,400.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 1,551,797 |
| Mar 13, 2026 | 10,700.00 | 11,150.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 249,299 |
| Mar 12, 2026 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.28% | 126,385 |
| Mar 11, 2026 | 10,600.00 | 10,950.00 | 10,550.00 | 10,950.00 | 10,950.00 | 3.79% | 196,611 |
| Mar 10, 2026 | 11,200.00 | 11,200.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.48% | 3,257,179 |
| Mar 9, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -6.67% | 309,474 |
| Mar 6, 2026 | 11,500.00 | 11,600.00 | 11,200.00 | 11,250.00 | 11,250.00 | -2.17% | 118,569 |
| Mar 5, 2026 | 11,950.00 | 12,100.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.43% | 304,842 |
| Mar 4, 2026 | 11,600.00 | 11,900.00 | 11,450.00 | 11,550.00 | 11,550.00 | -0.43% | 196,670 |
| Mar 3, 2026 | 11,800.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 159,049 |
| Mar 2, 2026 | 11,750.00 | 12,200.00 | 11,750.00 | 11,900.00 | 11,900.00 | -2.06% | 233,009 |
| Feb 27, 2026 | 12,700.00 | 12,700.00 | 12,000.00 | 12,150.00 | 12,150.00 | -4.33% | 623,834 |
| Feb 26, 2026 | 12,800.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 187,804 |
| Feb 25, 2026 | 12,800.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 261,708 |
| Feb 24, 2026 | 12,650.00 | 12,950.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.59% | 193,128 |
| Feb 23, 2026 | 12,350.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,600.00 | 2.02% | 266,062 |
| Feb 13, 2026 | 12,400.00 | 12,550.00 | 12,000.00 | 12,350.00 | 12,350.00 | -0.40% | 358,590 |
| Feb 12, 2026 | 12,550.00 | 12,900.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 170,751 |
| Feb 11, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 271,800 |
| Feb 10, 2026 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.40% | 135,919 |
| Feb 9, 2026 | 12,600.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,550.00 | -1.95% | 307,651 |
| Feb 6, 2026 | 12,900.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,800.00 | -4.48% | 566,749 |
| Feb 5, 2026 | 14,000.00 | 14,000.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.83% | 317,962 |
| Feb 4, 2026 | 13,650.00 | 14,300.00 | 13,500.00 | 13,650.00 | 13,650.00 | - | 708,160 |
| Feb 3, 2026 | 13,450.00 | 13,900.00 | 13,300.00 | 13,650.00 | 13,650.00 | 1.49% | 533,585 |
| Feb 2, 2026 | 14,750.00 | 15,200.00 | 13,450.00 | 13,450.00 | 13,450.00 | -6.92% | 953,940 |
| Jan 30, 2026 | 14,350.00 | 14,800.00 | 13,950.00 | 14,450.00 | 14,450.00 | 2.85% | 900,836 |
| Jan 29, 2026 | 13,600.00 | 14,050.00 | 13,250.00 | 14,050.00 | 14,050.00 | 6.44% | 633,957 |
| Jan 28, 2026 | 12,800.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 2.33% | 209,957 |
| Jan 27, 2026 | 12,800.00 | 13,250.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 272,326 |
| Jan 26, 2026 | 13,250.00 | 13,550.00 | 12,700.00 | 12,800.00 | 12,800.00 | -6.23% | 670,642 |
| Jan 23, 2026 | 13,950.00 | 13,950.00 | 13,400.00 | 13,650.00 | 13,650.00 | -1.44% | 440,132 |
| Jan 22, 2026 | 14,050.00 | 14,050.00 | 13,750.00 | 13,850.00 | 13,850.00 | - | 368,371 |
| Jan 21, 2026 | 14,000.00 | 14,050.00 | 13,750.00 | 13,850.00 | 13,850.00 | -1.77% | 196,787 |
| Jan 20, 2026 | 13,800.00 | 14,500.00 | 13,700.00 | 14,100.00 | 14,100.00 | 2.55% | 677,477 |
| Jan 19, 2026 | 14,100.00 | 14,200.00 | 13,650.00 | 13,750.00 | 13,750.00 | -0.36% | 299,636 |
| Jan 16, 2026 | 14,250.00 | 14,250.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.78% | 427,572 |
| Jan 15, 2026 | 14,100.00 | 14,400.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.35% | 489,121 |
| Jan 14, 2026 | 13,850.00 | 14,150.00 | 13,800.00 | 14,100.00 | 14,100.00 | 1.81% | 525,023 |
| Jan 13, 2026 | 13,550.00 | 14,400.00 | 13,550.00 | 13,850.00 | 13,850.00 | 2.59% | 632,082 |
| Jan 12, 2026 | 13,400.00 | 13,750.00 | 13,000.00 | 13,500.00 | 13,500.00 | 0.75% | 361,881 |
| Jan 9, 2026 | 13,350.00 | 13,550.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 260,021 |
| Jan 8, 2026 | 13,800.00 | 13,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | -2.92% | 373,739 |
| Jan 7, 2026 | 13,950.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | -1.79% | 336,222 |
| Jan 6, 2026 | 14,000.00 | 14,000.00 | 13,700.00 | 13,950.00 | 13,950.00 | -0.36% | 268,773 |
| Jan 5, 2026 | 13,150.00 | 14,050.00 | 13,150.00 | 14,000.00 | 14,000.00 | 6.46% | 785,522 |