SMC Trading Investment Joint Stock Company (SMC.VN)
HOSE - HOSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 13,800.00 | 13,800.00 | 12,900.00 | 13,350.00 | 13,350.00 | 1,267,000 |
| 23 may 2024 | 13,900.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 776,400 |
| 22 may 2024 | 13,700.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 1,549,900 |
| 21 may 2024 | 13,700.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | 1,109,300 |
| 20 may 2024 | 13,800.00 | 13,800.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1,453,700 |
| 17 may 2024 | 13,400.00 | 13,550.00 | 13,200.00 | 13,550.00 | 13,550.00 | 1,727,700 |
| 16 may 2024 | 13,600.00 | 13,600.00 | 13,350.00 | 13,500.00 | 13,500.00 | 748,000 |
| 15 may 2024 | 13,300.00 | 13,550.00 | 13,100.00 | 13,500.00 | 13,500.00 | 2,179,400 |
| 14 may 2024 | 13,300.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1,025,400 |
| 13 may 2024 | 13,100.00 | 13,400.00 | 12,800.00 | 13,350.00 | 13,350.00 | 1,927,400 |
| 10 may 2024 | 12,100.00 | 12,900.00 | 11,800.00 | 12,900.00 | 12,900.00 | 1,205,600 |
| 09 may 2024 | 12,400.00 | 12,450.00 | 11,900.00 | 12,100.00 | 12,100.00 | 815,000 |
| 08 may 2024 | 12,000.00 | 12,100.00 | 11,500.00 | 12,050.00 | 12,050.00 | 934,300 |
| 07 may 2024 | 12,150.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 391,900 |
| 06 may 2024 | 11,900.00 | 12,150.00 | 11,850.00 | 12,100.00 | 12,100.00 | 739,000 |
| 03 may 2024 | 11,800.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 507,700 |
| 02 may 2024 | 12,050.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 329,700 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 11,900.00 | 12,200.00 | 11,700.00 | 12,050.00 | 12,050.00 | 551,500 |
| 25 abr 2024 | 12,350.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | 963,000 |
| 24 abr 2024 | 11,750.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | 1,751,400 |
| 23 abr 2024 | 12,000.00 | 12,050.00 | 11,500.00 | 11,750.00 | 11,750.00 | 536,700 |
| 22 abr 2024 | 11,200.00 | 12,000.00 | 11,100.00 | 12,000.00 | 12,000.00 | 1,057,500 |
| 19 abr 2024 | 11,400.00 | 11,400.00 | 10,650.00 | 11,250.00 | 11,250.00 | 954,200 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 10,950.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 2,997,400 |
| 16 abr 2024 | 10,000.00 | 10,700.00 | 9,650.00 | 10,700.00 | 10,700.00 | 1,667,000 |
| 15 abr 2024 | 10,650.00 | 10,700.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,067,800 |
| 12 abr 2024 | 10,750.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | 586,500 |
| 11 abr 2024 | 10,500.00 | 10,900.00 | 10,450.00 | 10,750.00 | 10,750.00 | 660,800 |
| 10 abr 2024 | 10,800.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | 440,700 |
| 09 abr 2024 | 10,450.00 | 10,800.00 | 10,450.00 | 10,750.00 | 10,750.00 | 466,100 |
| 08 abr 2024 | 10,750.00 | 10,750.00 | 10,450.00 | 10,450.00 | 10,450.00 | 635,700 |
| 05 abr 2024 | 10,700.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1,952,900 |
| 04 abr 2024 | 11,400.00 | 11,550.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1,005,300 |
| 03 abr 2024 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 687,000 |
| 02 abr 2024 | 11,600.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1,251,000 |
| 01 abr 2024 | 11,800.00 | 12,000.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1,637,500 |
| 29 mar 2024 | 12,100.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 723,900 |
| 28 mar 2024 | 12,400.00 | 12,400.00 | 12,050.00 | 12,200.00 | 12,200.00 | 530,800 |
| 27 mar 2024 | 12,150.00 | 12,550.00 | 12,000.00 | 12,250.00 | 12,250.00 | 3,647,000 |
| 26 mar 2024 | 11,700.00 | 11,850.00 | 11,700.00 | 11,750.00 | 11,750.00 | 838,400 |
| 25 mar 2024 | 12,150.00 | 12,250.00 | 11,600.00 | 11,700.00 | 11,700.00 | 8,687,100 |
| 22 mar 2024 | 12,300.00 | 12,350.00 | 11,900.00 | 12,150.00 | 12,150.00 | 893,500 |
| 21 mar 2024 | 12,050.00 | 12,450.00 | 12,000.00 | 12,050.00 | 12,050.00 | 810,900 |
| 20 mar 2024 | 12,250.00 | 12,400.00 | 12,050.00 | 12,150.00 | 12,150.00 | 2,072,800 |
| 19 mar 2024 | 11,800.00 | 12,600.00 | 11,500.00 | 12,200.00 | 12,200.00 | 1,079,100 |
| 18 mar 2024 | 12,250.00 | 12,250.00 | 11,400.00 | 11,800.00 | 11,800.00 | 1,417,000 |
| 15 mar 2024 | 12,400.00 | 12,400.00 | 12,000.00 | 12,250.00 | 12,250.00 | 694,100 |
| 14 mar 2024 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 794,200 |
| 13 mar 2024 | 12,600.00 | 12,650.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,039,800 |
| 12 mar 2024 | 11,600.00 | 12,350.00 | 11,550.00 | 12,350.00 | 12,350.00 | 1,511,200 |
| 11 mar 2024 | 12,050.00 | 12,050.00 | 11,500.00 | 11,550.00 | 11,550.00 | 828,200 |
| 08 mar 2024 | 11,600.00 | 12,050.00 | 11,550.00 | 12,000.00 | 12,000.00 | 2,467,300 |
| 07 mar 2024 | 10,950.00 | 11,300.00 | 10,750.00 | 11,300.00 | 11,300.00 | 1,384,500 |
| 06 mar 2024 | 10,650.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,600.00 | 453,800 |
| 05 mar 2024 | 10,550.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 376,900 |
| 04 mar 2024 | 10,650.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 356,100 |
| 01 mar 2024 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 271,700 |
| 29 feb 2024 | 10,650.00 | 10,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | 195,400 |
| 28 feb 2024 | 10,700.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,600.00 | 161,100 |
| 27 feb 2024 | 10,500.00 | 10,850.00 | 10,400.00 | 10,700.00 | 10,700.00 | 567,800 |
| 26 feb 2024 | 10,300.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,500.00 | 255,400 |
| 23 feb 2024 | 10,550.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 428,100 |
| 22 feb 2024 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 192,200 |
| 21 feb 2024 | 10,500.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | 209,400 |
| 20 feb 2024 | 10,650.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | 233,100 |
| 19 feb 2024 | 10,550.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 263,300 |
| 16 feb 2024 | 10,500.00 | 10,550.00 | 10,400.00 | 10,550.00 | 10,550.00 | 168,600 |
| 15 feb 2024 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 300,000 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 10,400.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | 179,700 |
| 06 feb 2024 | 10,150.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 194,200 |
| 05 feb 2024 | 10,300.00 | 10,350.00 | 10,150.00 | 10,150.00 | 10,150.00 | 401,800 |
| 02 feb 2024 | 10,450.00 | 10,600.00 | 10,400.00 | 10,450.00 | 10,450.00 | 154,700 |
| 01 feb 2024 | 10,500.00 | 10,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | 389,000 |
| 31 ene 2024 | 10,700.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,058,800 |
| 30 ene 2024 | 10,800.00 | 11,050.00 | 10,800.00 | 11,050.00 | 11,050.00 | 207,600 |
| 29 ene 2024 | 11,150.00 | 11,200.00 | 10,850.00 | 10,900.00 | 10,900.00 | 215,200 |
| 26 ene 2024 | 11,200.00 | 11,200.00 | 11,100.00 | 11,150.00 | 11,150.00 | 250,000 |
| 25 ene 2024 | 11,050.00 | 11,100.00 | 10,950.00 | 11,100.00 | 11,100.00 | 219,400 |
| 24 ene 2024 | 11,200.00 | 11,300.00 | 11,000.00 | 11,050.00 | 11,050.00 | 249,600 |
| 23 ene 2024 | 11,400.00 | 11,400.00 | 11,050.00 | 11,200.00 | 11,200.00 | 311,800 |
| 22 ene 2024 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | 1,289,800 |
| 19 ene 2024 | 10,500.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 389,300 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 10,750.00 | 10,750.00 | 10,450.00 | 10,450.00 | 10,450.00 | 399,100 |
| 16 ene 2024 | 10,150.00 | 10,700.00 | 10,050.00 | 10,700.00 | 10,700.00 | 293,600 |
| 15 ene 2024 | 10,100.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 160,900 |
| 12 ene 2024 | 10,300.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | 393,000 |
| 11 ene 2024 | 10,500.00 | 10,500.00 | 10,250.00 | 10,300.00 | 10,300.00 | 285,000 |
| 10 ene 2024 | 10,600.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | 316,500 |
| 09 ene 2024 | 10,550.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,400.00 | 420,700 |
| 08 ene 2024 | 10,650.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | 535,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.