SMC Trading Investment JSC (HOSE:SMC)
Vietnam · Delayed Price · Currency is VND 15,150
+950 (6.69%)
At close: Sep 18, 2025
HOSE:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14,150.00 | 14,600.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.07% | 1,048,501 |
| Sep 16, 2025 | 14,300.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | 2.93% | 823,740 |
| Sep 15, 2025 | 12,800.00 | 13,650.00 | 12,800.00 | 13,650.00 | 13,650.00 | 6.64% | 1,356,138 |
| Sep 12, 2025 | 13,150.00 | 13,150.00 | 12,650.00 | 12,800.00 | 12,800.00 | 0.79% | 560,343 |
| Sep 11, 2025 | 12,800.00 | 12,800.00 | 12,000.00 | 12,700.00 | 12,700.00 | -1.55% | 861,684 |
| Sep 10, 2025 | 13,200.00 | 13,700.00 | 12,800.00 | 12,900.00 | 12,900.00 | -2.27% | 448,903 |
| Sep 9, 2025 | 13,800.00 | 13,850.00 | 13,050.00 | 13,200.00 | 13,200.00 | -1.12% | 585,146 |
| Sep 8, 2025 | 12,550.00 | 13,350.00 | 12,500.00 | 13,350.00 | 13,350.00 | 6.80% | 2,393,003 |
| Sep 5, 2025 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.47% | 380,699 |
| Sep 4, 2025 | 12,600.00 | 13,000.00 | 12,400.00 | 12,950.00 | 12,950.00 | 3.19% | 615,441 |
| Sep 3, 2025 | 12,600.00 | 13,250.00 | 12,300.00 | 12,550.00 | 12,550.00 | -0.40% | 444,058 |
| Aug 29, 2025 | 12,800.00 | 12,800.00 | 12,100.00 | 12,600.00 | 12,600.00 | 0.80% | 271,909 |
| Aug 28, 2025 | 12,850.00 | 12,850.00 | 12,300.00 | 12,500.00 | 12,500.00 | -3.10% | 430,739 |
| Aug 27, 2025 | 12,400.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 4.88% | 521,342 |
| Aug 26, 2025 | 12,000.00 | 12,300.00 | 11,950.00 | 12,300.00 | 12,300.00 | 2.50% | 107,658 |
| Aug 25, 2025 | 11,800.00 | 12,350.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 138,364 |
| Aug 22, 2025 | 12,100.00 | 12,350.00 | 11,650.00 | 11,800.00 | 11,800.00 | -2.48% | 309,399 |
| Aug 21, 2025 | 12,100.00 | 12,450.00 | 11,850.00 | 12,100.00 | 12,100.00 | - | 311,239 |
| Aug 20, 2025 | 12,550.00 | 12,550.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.42% | 529,695 |
| Aug 19, 2025 | 12,550.00 | 12,650.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.20% | 395,477 |
| Aug 18, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.79% | 438,240 |
| Aug 15, 2025 | 12,700.00 | 13,000.00 | 12,550.00 | 12,650.00 | 12,650.00 | -0.39% | 381,545 |
| Aug 14, 2025 | 12,700.00 | 12,950.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 433,004 |
| Aug 13, 2025 | 12,500.00 | 12,850.00 | 12,450.00 | 12,700.00 | 12,700.00 | -2.31% | 1,077,834 |
| Aug 12, 2025 | 12,800.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 545,059 |
| Aug 11, 2025 | 12,850.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | -2.64% | 888,518 |
| Aug 8, 2025 | 13,800.00 | 13,900.00 | 13,050.00 | 13,250.00 | 13,250.00 | -1.12% | 605,272 |
| Aug 7, 2025 | 13,750.00 | 13,750.00 | 12,950.00 | 13,400.00 | 13,400.00 | 0.37% | 423,004 |
| Aug 6, 2025 | 12,600.00 | 13,350.00 | 12,550.00 | 13,350.00 | 13,350.00 | 6.80% | 851,518 |
| Aug 5, 2025 | 12,950.00 | 13,300.00 | 12,100.00 | 12,500.00 | 12,500.00 | -3.10% | 753,823 |
| Aug 4, 2025 | 12,400.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 0.39% | 235,649 |
| Aug 1, 2025 | 13,000.00 | 13,000.00 | 12,500.00 | 12,850.00 | 12,850.00 | -2.65% | 365,508 |
| Jul 31, 2025 | 12,500.00 | 13,400.00 | 12,400.00 | 13,200.00 | 13,200.00 | 5.18% | 665,677 |
| Jul 30, 2025 | 12,000.00 | 12,600.00 | 12,000.00 | 12,550.00 | 12,550.00 | 0.40% | 601,057 |
| Jul 29, 2025 | 13,750.00 | 13,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -6.72% | 886,374 |
| Jul 28, 2025 | 13,400.00 | 14,100.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 1,091,772 |
| Jul 25, 2025 | 12,900.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,300.00 | 3.50% | 657,543 |
| Jul 24, 2025 | 12,700.00 | 13,200.00 | 12,600.00 | 12,850.00 | 12,850.00 | - | 454,079 |
| Jul 23, 2025 | 13,000.00 | 13,700.00 | 12,800.00 | 12,850.00 | 12,850.00 | - | 528,491 |
| Jul 22, 2025 | 12,700.00 | 13,000.00 | 12,400.00 | 12,850.00 | 12,850.00 | 1.18% | 266,464 |
| Jul 21, 2025 | 13,450.00 | 13,450.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.42% | 398,462 |
| Jul 18, 2025 | 13,050.00 | 13,300.00 | 12,700.00 | 13,150.00 | 13,150.00 | - | 415,914 |
| Jul 17, 2025 | 13,050.00 | 13,500.00 | 13,050.00 | 13,150.00 | 13,150.00 | -1.50% | 661,814 |
| Jul 16, 2025 | 14,100.00 | 14,100.00 | 13,050.00 | 13,350.00 | 13,350.00 | 0.75% | 1,138,140 |
| Jul 15, 2025 | 13,150.00 | 13,250.00 | 13,100.00 | 13,250.00 | 13,250.00 | 6.85% | 605,233 |
| Jul 14, 2025 | 12,350.00 | 12,400.00 | 11,850.00 | 12,400.00 | 12,400.00 | 6.90% | 1,307,583 |
| Jul 11, 2025 | 11,000.00 | 11,600.00 | 10,850.00 | 11,600.00 | 11,600.00 | 6.91% | 911,083 |
| Jul 10, 2025 | 11,000.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.36% | 264,568 |
| Jul 9, 2025 | 11,200.00 | 11,250.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.45% | 688,131 |
| Jul 8, 2025 | 11,000.00 | 11,100.00 | 10,850.00 | 11,050.00 | 11,050.00 | 0.91% | 1,075,252 |