SMC Trading Investment JSC (HOSE:SMC)
Vietnam · Delayed Price · Currency is VND 11,600
+100 (0.87%)
At close: May 22, 2026
HOSE:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,300.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | 0.87% | 286,134 |
| May 21, 2026 | 11,500.00 | 11,700.00 | 11,350.00 | 11,500.00 | 11,500.00 | 0.88% | 189,300 |
| May 20, 2026 | 11,500.00 | 11,750.00 | 10,900.00 | 11,400.00 | 11,400.00 | -2.56% | 2,183,523 |
| May 19, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 3,479,940 |
| May 18, 2026 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.85% | 245,222 |
| May 15, 2026 | 12,000.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 361,476 |
| May 14, 2026 | 11,750.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | - | 240,510 |
| May 13, 2026 | 11,700.00 | 11,800.00 | 11,550.00 | 11,750.00 | 11,750.00 | - | 358,403 |
| May 12, 2026 | 11,850.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.26% | 258,995 |
| May 11, 2026 | 12,300.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.06% | 233,501 |
| May 8, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,150.00 | 12,150.00 | -3.57% | 256,275 |
| May 7, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.56% | 188,446 |
| May 6, 2026 | 12,750.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 263,911 |
| May 5, 2026 | 12,850.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | -0.39% | 202,510 |
| May 4, 2026 | 12,900.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,850.00 | 1.18% | 1,935,621 |
| Apr 29, 2026 | 12,900.00 | 12,900.00 | 12,550.00 | 12,700.00 | 12,700.00 | -1.17% | 279,165 |
| Apr 28, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -1.15% | 230,871 |
| Apr 24, 2026 | 12,850.00 | 13,000.00 | 12,650.00 | 13,000.00 | 13,000.00 | 1.96% | 359,458 |
| Apr 23, 2026 | 13,150.00 | 13,300.00 | 12,700.00 | 12,750.00 | 12,750.00 | -3.04% | 377,319 |
| Apr 22, 2026 | 13,400.00 | 13,500.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.87% | 1,714,371 |
| Apr 21, 2026 | 13,500.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.37% | 313,643 |
| Apr 20, 2026 | 13,400.00 | 13,600.00 | 13,250.00 | 13,450.00 | 13,450.00 | 1.51% | 342,684 |
| Apr 17, 2026 | 13,500.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.85% | 293,509 |
| Apr 16, 2026 | 13,950.00 | 13,950.00 | 13,450.00 | 13,500.00 | 13,500.00 | -2.17% | 2,117,485 |
| Apr 15, 2026 | 14,250.00 | 14,250.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.47% | 250,018 |
| Apr 14, 2026 | 13,600.00 | 14,150.00 | 13,450.00 | 14,150.00 | 14,150.00 | 4.81% | 911,110 |
| Apr 13, 2026 | 13,000.00 | 13,750.00 | 13,000.00 | 13,500.00 | 13,500.00 | 1.12% | 376,300 |
| Apr 10, 2026 | 13,100.00 | 13,350.00 | 12,550.00 | 13,350.00 | 13,350.00 | 6.80% | 1,089,271 |
| Apr 9, 2026 | 12,550.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 265,769 |
| Apr 8, 2026 | 12,250.00 | 12,900.00 | 12,250.00 | 12,500.00 | 12,500.00 | 2.04% | 294,130 |
| Apr 7, 2026 | 12,300.00 | 12,300.00 | 11,950.00 | 12,250.00 | 12,250.00 | -0.41% | 165,835 |
| Apr 6, 2026 | 12,600.00 | 12,650.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 184,778 |
| Apr 3, 2026 | 12,800.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.56% | 1,170,817 |
| Apr 2, 2026 | 12,700.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 0.79% | 1,379,292 |
| Apr 1, 2026 | 13,350.00 | 13,350.00 | 12,550.00 | 12,700.00 | 12,700.00 | 1.60% | 1,353,275 |
| Mar 31, 2026 | 12,000.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | 6.84% | 847,049 |
| Mar 30, 2026 | 11,200.00 | 11,750.00 | 11,050.00 | 11,700.00 | 11,700.00 | 4.46% | 254,893 |
| Mar 27, 2026 | 11,000.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 2.28% | 86,590 |
| Mar 26, 2026 | 11,000.00 | 11,150.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.79% | 34,554 |
| Mar 25, 2026 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 2.76% | 1,061,902 |
| Mar 24, 2026 | 11,200.00 | 11,200.00 | 10,850.00 | 10,850.00 | 10,850.00 | - | 76,226 |
| Mar 23, 2026 | 11,100.00 | 11,100.00 | 10,650.00 | 10,850.00 | 10,850.00 | -0.91% | 88,717 |
| 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 |