SMC Trading Investment JSC (HOSE:SMC)
Vietnam · Delayed Price · Currency is VND 10,000
+120 (1.21%)
At close: Sep 24, 2026
HOSE:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 9,950.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 1.01% | 49,400 |
| Aug 20, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | 3,535,430 |
| Aug 19, 2026 | 10,000.00 | 10,100.00 | 9,910.00 | 10,000.00 | 10,000.00 | - | 97,040 |
| Aug 18, 2026 | 10,150.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.99% | 75,967 |
| Aug 17, 2026 | 10,200.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.42% | 44,320 |
| Aug 14, 2026 | 10,200.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 1.47% | 158,284 |
| Aug 13, 2026 | 10,600.00 | 10,650.00 | 10,100.00 | 10,200.00 | 10,200.00 | -3.77% | 116,237 |
| Aug 12, 2026 | 10,550.00 | 10,850.00 | 9,980.00 | 10,600.00 | 10,600.00 | -0.93% | 41,600 |
| Aug 11, 2026 | 10,600.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 120,206 |
| Aug 10, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.40% | 44,717 |
| Aug 7, 2026 | 10,700.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 0.47% | 50,902 |
| Aug 6, 2026 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 21,863 |
| Aug 5, 2026 | 10,800.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 61,500 |
| Aug 4, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -2.26% | 42,920 |
| Aug 3, 2026 | 10,450.00 | 11,150.00 | 10,450.00 | 11,050.00 | 11,050.00 | 0.45% | 189,821 |
| Jul 31, 2026 | 11,150.00 | 11,150.00 | 10,700.00 | 11,000.00 | 11,000.00 | - | 54,528 |
| Jul 30, 2026 | 10,400.00 | 11,200.00 | 10,400.00 | 11,000.00 | 11,000.00 | 0.92% | 113,511 |
| Jul 29, 2026 | 10,450.00 | 11,000.00 | 10,450.00 | 10,900.00 | 10,900.00 | 1.87% | 382,850 |
| Jul 28, 2026 | 9,600.00 | 10,700.00 | 9,600.00 | 10,700.00 | 10,700.00 | 7.00% | 255,924 |
| Jul 27, 2026 | 9,650.00 | 10,150.00 | 9,650.00 | 10,000.00 | 10,000.00 | -1.48% | 33,345 |
| Jul 24, 2026 | 10,150.00 | 10,150.00 | 9,440.00 | 10,150.00 | 10,150.00 | - | 83,100 |
| Jul 23, 2026 | 9,500.00 | 10,150.00 | 9,200.00 | 10,150.00 | 10,150.00 | 6.84% | 312,558 |
| Jul 22, 2026 | 9,760.00 | 9,780.00 | 9,300.00 | 9,500.00 | 9,500.00 | -2.86% | 253,552 |
| Jul 21, 2026 | 9,410.00 | 10,000.00 | 9,410.00 | 9,780.00 | 9,780.00 | 0.82% | 250,902 |
| Jul 20, 2026 | 9,900.00 | 9,900.00 | 9,210.00 | 9,700.00 | 9,700.00 | -2.02% | 163,600 |
| Jul 17, 2026 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 630,094 |
| Jul 16, 2026 | 10,050.00 | 10,100.00 | 9,880.00 | 10,000.00 | 10,000.00 | - | 247,386 |
| Jul 15, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 339,235 |
| Jul 14, 2026 | 10,050.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 222,094 |