SMC Trading Investment JSC (HOSE:SMC)
Vietnam · Delayed Price · Currency is VND 9,960.00
+160.00 (1.63%)
At close: Nov 4, 2026
HOSE:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9,500.00 | 9,960.00 | 9,500.00 | 9,960.00 | 9,960.00 | 1.63% | 130,534 |
| Nov 3, 2026 | 9,800.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 2.73% | 160,500 |
| Nov 2, 2026 | 9,590.00 | 9,700.00 | 8,880.00 | 9,540.00 | 9,540.00 | - | 142,868 |
| Oct 30, 2026 | 9,500.00 | 9,790.00 | 9,500.00 | 9,540.00 | 9,540.00 | 0.42% | 51,251 |
| Oct 29, 2026 | 9,810.00 | 9,950.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.16% | 260,403 |
| Oct 28, 2026 | 9,910.00 | 10,150.00 | 9,810.00 | 9,810.00 | 9,810.00 | -1.21% | 179,025 |
| Oct 27, 2026 | 9,810.00 | 10,100.00 | 9,800.00 | 9,930.00 | 9,930.00 | -1.68% | 139,546 |
| Oct 26, 2026 | 10,050.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | -1.94% | 104,043 |
| Oct 23, 2026 | 10,500.00 | 10,500.00 | 9,590.00 | 10,300.00 | 10,300.00 | - | 163,150 |
| Oct 22, 2026 | 10,500.00 | 10,550.00 | 10,150.00 | 10,300.00 | 10,300.00 | -1.90% | 142,834 |
| Oct 21, 2026 | 10,600.00 | 10,850.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.47% | 235,914 |
| Oct 20, 2026 | 9,900.00 | 10,550.00 | 9,900.00 | 10,550.00 | 10,550.00 | 6.89% | 630,121 |
| Oct 19, 2026 | 9,700.00 | 9,890.00 | 9,690.00 | 9,870.00 | 9,870.00 | 1.86% | 192,779 |
| Oct 16, 2026 | 9,890.00 | 9,890.00 | 9,690.00 | 9,690.00 | 9,690.00 | -0.82% | 24,400 |
| Oct 15, 2026 | 9,790.00 | 9,900.00 | 9,590.00 | 9,770.00 | 9,770.00 | -1.21% | 109,800 |
| Oct 14, 2026 | 9,800.00 | 9,890.00 | 9,750.00 | 9,890.00 | 9,890.00 | - | 28,901 |
| Oct 13, 2026 | 9,900.00 | 9,900.00 | 9,800.00 | 9,890.00 | 9,890.00 | -0.10% | 23,701 |
| Oct 12, 2026 | 9,800.00 | 9,950.00 | 9,700.00 | 9,900.00 | 9,900.00 | 2.06% | 72,339 |
| Oct 9, 2026 | 9,750.00 | 9,800.00 | 9,200.00 | 9,700.00 | 9,700.00 | -1.92% | 34,034 |
| Oct 8, 2026 | 9,950.00 | 9,950.00 | 9,750.00 | 9,890.00 | 9,890.00 | -0.60% | 73,832 |
| Oct 7, 2026 | 9,890.00 | 9,950.00 | 9,760.00 | 9,950.00 | 9,950.00 | - | 1,559,514 |
| Oct 6, 2026 | 9,850.00 | 9,980.00 | 9,720.00 | 9,950.00 | 9,950.00 | 1.02% | 1,105,824 |
| Oct 5, 2026 | 9,990.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.40% | 58,052 |
| Oct 2, 2026 | 9,800.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,990.00 | -0.10% | 58,101 |
| Oct 1, 2026 | 9,850.00 | 10,000.00 | 9,850.00 | 10,000.00 | 10,000.00 | -0.50% | 31,501 |
| Sep 30, 2026 | 10,000.00 | 10,050.00 | 9,830.00 | 10,050.00 | 10,050.00 | -0.50% | 72,602 |
| Sep 29, 2026 | 10,050.00 | 10,100.00 | 9,820.00 | 10,100.00 | 10,100.00 | 0.50% | 106,701 |
| Sep 28, 2026 | 9,800.00 | 10,050.00 | 9,800.00 | 10,050.00 | 10,050.00 | - | 40,304 |
| Sep 25, 2026 | 9,800.00 | 10,050.00 | 9,800.00 | 10,050.00 | 10,050.00 | 0.50% | 72,903 |
| Sep 24, 2026 | 9,880.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 1.21% | 137,704 |
| Sep 23, 2026 | 9,800.00 | 9,990.00 | 9,700.00 | 9,880.00 | 9,880.00 | 1.23% | 63,782 |
| Sep 22, 2026 | 9,810.00 | 10,000.00 | 9,750.00 | 9,760.00 | 9,760.00 | - | 42,910 |
| Sep 21, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,760.00 | 9,760.00 | -2.40% | 50,722 |
| Sep 18, 2026 | 9,900.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1.01% | 57,162 |
| Sep 17, 2026 | 9,900.00 | 9,980.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.80% | 54,912 |
| Sep 16, 2026 | 10,000.00 | 10,000.00 | 9,760.00 | 9,980.00 | 9,980.00 | -0.20% | 28,503 |
| Sep 15, 2026 | 9,820.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.94% | 112,525 |
| Sep 14, 2026 | 10,000.00 | 10,000.00 | 9,810.00 | 9,810.00 | 9,810.00 | -1.90% | 1,437,601 |
| Sep 11, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.44% | 13,040 |
| Sep 10, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,250.00 | 0.49% | 122,980 |
| Sep 9, 2026 | 10,100.00 | 10,250.00 | 10,050.00 | 10,200.00 | 10,200.00 | 0.49% | 145,021 |
| Sep 8, 2026 | 9,860.00 | 10,150.00 | 9,860.00 | 10,150.00 | 10,150.00 | 2.94% | 172,163 |
| Sep 7, 2026 | 10,000.00 | 10,000.00 | 9,850.00 | 9,860.00 | 9,860.00 | -1.89% | 36,523 |
| Sep 4, 2026 | 9,990.00 | 10,050.00 | 9,900.00 | 10,050.00 | 10,050.00 | 0.50% | 28,521 |
| Sep 3, 2026 | 9,700.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | -2.91% | 88,360 |
| Aug 28, 2026 | 10,350.00 | 10,350.00 | 9,630.00 | 10,300.00 | 10,300.00 | -0.48% | 58,410 |
| Aug 27, 2026 | 10,400.00 | 10,750.00 | 10,300.00 | 10,350.00 | 10,350.00 | 0.49% | 129,442 |
| Aug 26, 2026 | 10,050.00 | 10,300.00 | 9,970.00 | 10,300.00 | 10,300.00 | 3.73% | 5,135,861 |
| Aug 25, 2026 | 10,000.00 | 10,050.00 | 9,920.00 | 9,930.00 | 9,930.00 | -1.19% | 1,700,985 |
| Aug 24, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 84,152 |