SMC Trading Investment JSC (HOSE:SMC)
Vietnam · Delayed Price · Currency is VND 12,000
+450 (3.90%)
At close: Oct 30, 2025
HOSE:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 10,900.00 | 10,900.00 | 10,250.00 | 10,550.00 | 10,550.00 | -0.94% | 433,724 |
| Oct 21, 2025 | 10,200.00 | 11,000.00 | 10,200.00 | 10,650.00 | 10,650.00 | -2.74% | 807,159 |
| Oct 20, 2025 | 11,100.00 | 11,750.00 | 10,950.00 | 10,950.00 | 10,950.00 | -6.81% | 662,685 |
| Oct 17, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.26% | 292,239 |
| Oct 16, 2025 | 11,900.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 319,625 |
| Oct 15, 2025 | 12,250.00 | 12,250.00 | 11,500.00 | 11,900.00 | 11,900.00 | - | 506,297 |
| Oct 14, 2025 | 12,750.00 | 12,850.00 | 11,900.00 | 11,900.00 | 11,900.00 | -6.67% | 1,171,183 |
| Oct 13, 2025 | 12,800.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,750.00 | -1.16% | 308,350 |
| Oct 10, 2025 | 12,850.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.39% | 370,141 |
| Oct 9, 2025 | 13,400.00 | 13,400.00 | 12,650.00 | 12,850.00 | 12,850.00 | -1.53% | 375,015 |
| Oct 8, 2025 | 13,550.00 | 13,550.00 | 12,950.00 | 13,050.00 | 13,050.00 | -2.61% | 320,454 |
| Oct 7, 2025 | 14,150.00 | 14,200.00 | 12,950.00 | 13,400.00 | 13,400.00 | -3.25% | 353,705 |
| Oct 6, 2025 | 13,000.00 | 13,900.00 | 13,000.00 | 13,850.00 | 13,850.00 | 6.13% | 298,723 |
| Oct 3, 2025 | 13,650.00 | 13,650.00 | 12,850.00 | 13,050.00 | 13,050.00 | -5.43% | 1,071,390 |
| Oct 2, 2025 | 14,050.00 | 14,350.00 | 13,750.00 | 13,800.00 | 13,800.00 | -3.83% | 425,736 |
| Oct 1, 2025 | 14,550.00 | 14,600.00 | 14,100.00 | 14,350.00 | 14,350.00 | -0.35% | 324,939 |
| Sep 30, 2025 | 14,100.00 | 14,600.00 | 13,950.00 | 14,400.00 | 14,400.00 | -4.00% | 1,166,434 |
| Sep 29, 2025 | 16,100.00 | 16,150.00 | 15,000.00 | 15,000.00 | 15,000.00 | -6.83% | 964,979 |
| Sep 26, 2025 | 16,900.00 | 16,900.00 | 16,100.00 | 16,100.00 | 16,100.00 | -4.17% | 609,801 |
| Sep 25, 2025 | 16,400.00 | 16,850.00 | 15,900.00 | 16,800.00 | 16,800.00 | 2.44% | 1,140,562 |
| Sep 24, 2025 | 15,600.00 | 16,400.00 | 15,600.00 | 16,400.00 | 16,400.00 | 5.13% | 562,053 |
| Sep 23, 2025 | 15,950.00 | 16,150.00 | 15,300.00 | 15,600.00 | 15,600.00 | -3.41% | 590,989 |
| Sep 22, 2025 | 16,600.00 | 16,600.00 | 15,500.00 | 16,150.00 | 16,150.00 | - | 995,271 |
| Sep 19, 2025 | 15,250.00 | 16,200.00 | 15,250.00 | 16,150.00 | 16,150.00 | 6.60% | 1,432,279 |
| Sep 18, 2025 | 14,100.00 | 15,150.00 | 13,700.00 | 15,150.00 | 15,150.00 | 6.69% | 1,401,525 |
| 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 |