SMC Trading Investment JSC (HOSE:SMC)
Vietnam · Delayed Price · Currency is VND 13,150
+50 (0.38%)
At close: Dec 31, 2025
HOSE:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13,150.00 | 13,250.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.38% | 124,812 |
| Dec 30, 2025 | 13,000.00 | 13,350.00 | 12,950.00 | 13,100.00 | 13,100.00 | 0.38% | 78,327 |
| Dec 29, 2025 | 13,350.00 | 13,500.00 | 13,000.00 | 13,050.00 | 13,050.00 | -2.97% | 277,674 |
| Dec 26, 2025 | 13,550.00 | 14,200.00 | 13,200.00 | 13,450.00 | 13,450.00 | -0.74% | 297,817 |
| Dec 25, 2025 | 13,500.00 | 13,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | 0.37% | 63,202 |
| Dec 24, 2025 | 13,250.00 | 13,650.00 | 13,250.00 | 13,500.00 | 13,500.00 | -1.10% | 95,160 |
| Dec 23, 2025 | 13,900.00 | 13,900.00 | 13,350.00 | 13,650.00 | 13,650.00 | -1.44% | 181,600 |
| Dec 22, 2025 | 13,750.00 | 14,050.00 | 13,650.00 | 13,850.00 | 13,850.00 | 0.73% | 290,027 |
| Dec 19, 2025 | 13,650.00 | 13,750.00 | 13,300.00 | 13,750.00 | 13,750.00 | 1.48% | 132,189 |
| Dec 18, 2025 | 13,500.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | 1.12% | 60,320 |
| Dec 17, 2025 | 13,300.00 | 13,550.00 | 13,050.00 | 13,400.00 | 13,400.00 | 0.75% | 89,401 |
| Dec 16, 2025 | 13,350.00 | 13,450.00 | 12,800.00 | 13,300.00 | 13,300.00 | 3.10% | 181,480 |
| Dec 15, 2025 | 13,000.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | -0.39% | 151,898 |
| Dec 12, 2025 | 13,850.00 | 13,850.00 | 12,950.00 | 12,950.00 | 12,950.00 | -6.50% | 415,662 |
| Dec 11, 2025 | 13,850.00 | 13,850.00 | 13,200.00 | 13,850.00 | 13,850.00 | 0.36% | 331,434 |
| Dec 10, 2025 | 13,750.00 | 14,050.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.78% | 226,487 |
| Dec 9, 2025 | 14,350.00 | 14,400.00 | 13,600.00 | 14,050.00 | 14,050.00 | -1.75% | 531,472 |
| Dec 8, 2025 | 13,950.00 | 14,700.00 | 13,550.00 | 14,300.00 | 14,300.00 | 2.51% | 682,899 |
| Dec 5, 2025 | 13,100.00 | 13,950.00 | 13,100.00 | 13,950.00 | 13,950.00 | 6.90% | 1,462,999 |
| Dec 4, 2025 | 12,950.00 | 13,200.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.77% | 181,665 |
| Dec 3, 2025 | 12,950.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | 0.39% | 94,943 |
| Dec 2, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 1.98% | 245,943 |
| Dec 1, 2025 | 12,250.00 | 12,950.00 | 12,250.00 | 12,650.00 | 12,650.00 | 0.80% | 325,393 |
| Nov 28, 2025 | 13,200.00 | 13,350.00 | 12,550.00 | 12,550.00 | 12,550.00 | -4.92% | 464,557 |
| Nov 27, 2025 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.38% | 196,011 |
| Nov 26, 2025 | 13,450.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | 0.38% | 148,234 |
| Nov 25, 2025 | 13,400.00 | 13,700.00 | 13,150.00 | 13,200.00 | 13,200.00 | -1.12% | 270,875 |
| Nov 24, 2025 | 13,050.00 | 13,600.00 | 13,050.00 | 13,350.00 | 13,350.00 | -2.20% | 141,724 |
| Nov 21, 2025 | 13,550.00 | 13,700.00 | 13,350.00 | 13,650.00 | 13,650.00 | 0.74% | 295,802 |
| Nov 20, 2025 | 13,650.00 | 13,750.00 | 13,400.00 | 13,550.00 | 13,550.00 | -0.37% | 310,560 |
| Nov 19, 2025 | 13,600.00 | 13,800.00 | 13,300.00 | 13,600.00 | 13,600.00 | - | 246,809 |
| Nov 18, 2025 | 13,600.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 258,597 |
| Nov 17, 2025 | 13,300.00 | 14,150.00 | 13,300.00 | 13,600.00 | 13,600.00 | 2.64% | 416,952 |
| Nov 14, 2025 | 13,400.00 | 13,400.00 | 12,950.00 | 13,250.00 | 13,250.00 | 1.92% | 346,810 |
| Nov 13, 2025 | 13,200.00 | 13,300.00 | 12,850.00 | 13,000.00 | 13,000.00 | -1.52% | 374,252 |
| Nov 12, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1.54% | 516,568 |
| Nov 11, 2025 | 13,000.00 | 13,750.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 363,274 |
| Nov 10, 2025 | 13,000.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 300,466 |
| Nov 7, 2025 | 12,400.00 | 13,200.00 | 12,200.00 | 13,000.00 | 13,000.00 | 5.26% | 977,528 |
| Nov 6, 2025 | 12,600.00 | 12,700.00 | 12,250.00 | 12,350.00 | 12,350.00 | - | 303,147 |
| Nov 5, 2025 | 12,450.00 | 12,500.00 | 12,200.00 | 12,350.00 | 12,350.00 | 0.82% | 149,801 |
| Nov 4, 2025 | 12,050.00 | 12,250.00 | 11,750.00 | 12,250.00 | 12,250.00 | 2.08% | 266,209 |
| Nov 3, 2025 | 12,600.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 441,114 |
| Oct 31, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 668,230 |
| Oct 30, 2025 | 12,300.00 | 12,300.00 | 11,750.00 | 12,000.00 | 12,000.00 | 3.90% | 867,406 |
| Oct 29, 2025 | 10,800.00 | 11,550.00 | 10,800.00 | 11,550.00 | 11,550.00 | 6.94% | 422,699 |
| Oct 28, 2025 | 10,950.00 | 10,950.00 | 10,200.00 | 10,800.00 | 10,800.00 | 2.86% | 509,311 |
| Oct 27, 2025 | 10,550.00 | 10,850.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.47% | 267,661 |
| Oct 24, 2025 | 10,550.00 | 10,750.00 | 10,350.00 | 10,550.00 | 10,550.00 | -0.47% | 259,342 |
| Oct 23, 2025 | 10,550.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 209,205 |