SMC Trading Investment JSC (HOSE:SMC)
Vietnam
· Delayed Price · Currency is VND 13,050
+100 (0.77%)
At close: Dec 4, 2025
HOSE:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,100.00 | 13,950.00 | 13,100.00 | 13,950.00 | 13,950.00 | 6.90% | 1,462,999 |
| Dec 4, 2025 | 12,950.00 | 13,200.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.77% | 181,665 |
| Dec 3, 2025 | 12,950.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | 0.39% | 94,943 |
| Dec 2, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 1.98% | 245,943 |
| Dec 1, 2025 | 12,250.00 | 12,950.00 | 12,250.00 | 12,650.00 | 12,650.00 | 0.80% | 325,393 |
| Nov 28, 2025 | 13,200.00 | 13,350.00 | 12,550.00 | 12,550.00 | 12,550.00 | -4.92% | 464,557 |
| Nov 27, 2025 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.38% | 196,011 |
| Nov 26, 2025 | 13,450.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | 0.38% | 148,234 |
| Nov 25, 2025 | 13,400.00 | 13,700.00 | 13,150.00 | 13,200.00 | 13,200.00 | -1.12% | 270,875 |
| Nov 24, 2025 | 13,050.00 | 13,600.00 | 13,050.00 | 13,350.00 | 13,350.00 | -2.20% | 141,724 |
| Nov 21, 2025 | 13,550.00 | 13,700.00 | 13,350.00 | 13,650.00 | 13,650.00 | 0.74% | 295,802 |
| Nov 20, 2025 | 13,650.00 | 13,750.00 | 13,400.00 | 13,550.00 | 13,550.00 | -0.37% | 310,560 |
| Nov 19, 2025 | 13,600.00 | 13,800.00 | 13,300.00 | 13,600.00 | 13,600.00 | - | 246,809 |
| Nov 18, 2025 | 13,600.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 258,597 |
| Nov 17, 2025 | 13,300.00 | 14,150.00 | 13,300.00 | 13,600.00 | 13,600.00 | 2.64% | 416,952 |
| Nov 14, 2025 | 13,400.00 | 13,400.00 | 12,950.00 | 13,250.00 | 13,250.00 | 1.92% | 346,810 |
| Nov 13, 2025 | 13,200.00 | 13,300.00 | 12,850.00 | 13,000.00 | 13,000.00 | -1.52% | 374,252 |
| Nov 12, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1.54% | 516,568 |
| Nov 11, 2025 | 13,000.00 | 13,750.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 363,274 |
| Nov 10, 2025 | 13,000.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 300,466 |
| Nov 7, 2025 | 12,400.00 | 13,200.00 | 12,200.00 | 13,000.00 | 13,000.00 | 5.26% | 977,528 |
| Nov 6, 2025 | 12,600.00 | 12,700.00 | 12,250.00 | 12,350.00 | 12,350.00 | - | 303,147 |
| Nov 5, 2025 | 12,450.00 | 12,500.00 | 12,200.00 | 12,350.00 | 12,350.00 | 0.82% | 149,801 |
| Nov 4, 2025 | 12,050.00 | 12,250.00 | 11,750.00 | 12,250.00 | 12,250.00 | 2.08% | 266,209 |
| Nov 3, 2025 | 12,600.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 441,114 |
| 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 |
| Aug 20, 2025 | 12,550.00 | 12,550.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.42% | 529,695 |
| Aug 19, 2025 | 12,550.00 | 12,650.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.20% | 395,477 |
| Aug 18, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.79% | 438,240 |
| Aug 15, 2025 | 12,700.00 | 13,000.00 | 12,550.00 | 12,650.00 | 12,650.00 | -0.39% | 381,545 |
| Aug 14, 2025 | 12,700.00 | 12,950.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 433,004 |
| Aug 13, 2025 | 12,500.00 | 12,850.00 | 12,450.00 | 12,700.00 | 12,700.00 | -2.31% | 1,077,834 |
| Aug 12, 2025 | 12,800.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 545,059 |
| Aug 11, 2025 | 12,850.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | -2.64% | 888,518 |
| Aug 8, 2025 | 13,800.00 | 13,900.00 | 13,050.00 | 13,250.00 | 13,250.00 | -1.12% | 605,272 |
| Aug 7, 2025 | 13,750.00 | 13,750.00 | 12,950.00 | 13,400.00 | 13,400.00 | 0.37% | 423,004 |
| Aug 6, 2025 | 12,600.00 | 13,350.00 | 12,550.00 | 13,350.00 | 13,350.00 | 6.80% | 851,518 |
| Aug 5, 2025 | 12,950.00 | 13,300.00 | 12,100.00 | 12,500.00 | 12,500.00 | -3.10% | 753,823 |
| Aug 4, 2025 | 12,400.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 0.39% | 235,649 |
| Aug 1, 2025 | 13,000.00 | 13,000.00 | 12,500.00 | 12,850.00 | 12,850.00 | -2.65% | 365,508 |
| Jul 31, 2025 | 12,500.00 | 13,400.00 | 12,400.00 | 13,200.00 | 13,200.00 | 5.18% | 665,677 |
| Jul 30, 2025 | 12,000.00 | 12,600.00 | 12,000.00 | 12,550.00 | 12,550.00 | 0.40% | 601,057 |
| Jul 29, 2025 | 13,750.00 | 13,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -6.72% | 886,374 |
| Jul 28, 2025 | 13,400.00 | 14,100.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 1,091,772 |
| Jul 25, 2025 | 12,900.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,300.00 | 3.50% | 657,543 |
| Jul 24, 2025 | 12,700.00 | 13,200.00 | 12,600.00 | 12,850.00 | 12,850.00 | - | 454,079 |
| Jul 23, 2025 | 13,000.00 | 13,700.00 | 12,800.00 | 12,850.00 | 12,850.00 | - | 528,491 |
| Jul 22, 2025 | 12,700.00 | 13,000.00 | 12,400.00 | 12,850.00 | 12,850.00 | 1.18% | 266,464 |
| Jul 21, 2025 | 13,450.00 | 13,450.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.42% | 398,462 |
| Jul 18, 2025 | 13,050.00 | 13,300.00 | 12,700.00 | 13,150.00 | 13,150.00 | - | 415,914 |
| Jul 17, 2025 | 13,050.00 | 13,500.00 | 13,050.00 | 13,150.00 | 13,150.00 | -1.50% | 661,814 |