SMC Trading Investment JSC (HOSE:SMC)
Vietnam · Delayed Price · Currency is VND 10,200
-400 (-3.77%)
At close: Aug 13, 2026
HOSE:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | -2.43% | 299,737 |
| Jul 10, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 238,709 |
| Jul 9, 2026 | 10,500.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | -1.42% | 162,800 |
| Jul 8, 2026 | 10,300.00 | 10,650.00 | 10,300.00 | 10,550.00 | 10,550.00 | -0.47% | 199,999 |
| Jul 7, 2026 | 10,550.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 215,620 |
| Jul 6, 2026 | 10,600.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 152,390 |
| Jul 3, 2026 | 10,550.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | -0.93% | 244,797 |
| Jul 2, 2026 | 10,750.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 232,729 |
| Jul 1, 2026 | 10,750.00 | 10,900.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.46% | 224,019 |
| Jun 30, 2026 | 10,600.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1.41% | 274,330 |
| Jun 29, 2026 | 10,700.00 | 10,750.00 | 10,550.00 | 10,650.00 | 10,650.00 | - | 168,200 |
| Jun 26, 2026 | 10,300.00 | 10,650.00 | 10,150.00 | 10,650.00 | 10,650.00 | 3.40% | 2,488,564 |
| Jun 25, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.44% | 309,981 |
| Jun 24, 2026 | 10,300.00 | 10,600.00 | 10,200.00 | 10,450.00 | 10,450.00 | 1.46% | 333,520 |
| Jun 23, 2026 | 10,500.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 255,947 |
| Jun 22, 2026 | 10,600.00 | 10,700.00 | 10,350.00 | 10,500.00 | 10,500.00 | -0.94% | 256,150 |
| Jun 19, 2026 | 10,750.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | -1.40% | 252,000 |
| Jun 18, 2026 | 10,900.00 | 10,900.00 | 10,550.00 | 10,750.00 | 10,750.00 | - | 330,610 |
| Jun 17, 2026 | 10,700.00 | 11,000.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.94% | 328,510 |
| Jun 16, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,650.00 | 10,650.00 | - | 1,441,000 |
| Jun 15, 2026 | 10,750.00 | 10,900.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.47% | 348,400 |
| Jun 12, 2026 | 10,700.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | - | 222,710 |
| Jun 11, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 155,700 |
| Jun 10, 2026 | 10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.47% | 945,114 |
| Jun 9, 2026 | 10,800.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | - | 1,643,700 |
| Jun 8, 2026 | 10,600.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | - | 189,610 |
| Jun 5, 2026 | 11,050.00 | 11,100.00 | 10,750.00 | 10,750.00 | 10,750.00 | -2.71% | 193,600 |