SMC Investment Trading JSC (SMC)

SMC
🏛️ Vietnam →
13,050.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 6,060.00 6,080.00 6,060.00 6,080.00 0.0K
09:01 6,080.00 6,100.00 6,080.00 6,100.00 0.0K
09:02 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
09:03 6,100.00 6,150.00 6,100.00 6,150.00 0.0K
09:04 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
09:05 6,120.00 6,120.00 6,120.00 6,120.00 0.0K
09:06 6,120.00 6,150.00 6,100.00 6,100.00 0.0K
09:07 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
09:08 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
09:09 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
09:10 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
09:11 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
09:12 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
09:13 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
09:14 6,100.00 6,150.00 6,100.00 6,150.00 0.0K
09:15 6,150.00 6,170.00 6,130.00 6,170.00 142.2K
09:16 6,140.00 6,150.00 6,110.00 6,110.00 57.0K
09:17 6,100.00 6,350.00 6,100.00 6,100.00 71.4K
09:18 6,330.00 6,330.00 6,080.00 6,200.00 10.3K
09:19 6,120.00 6,120.00 6,070.00 6,070.00 88.2K
09:20 6,070.00 6,070.00 6,060.00 6,070.00 181.1K
09:21 6,070.00 6,150.00 6,070.00 6,100.00 23.7K
09:22 6,080.00 6,150.00 6,080.00 6,150.00 4.7K
09:23 6,150.00 6,200.00 6,150.00 6,200.00 3.2K
09:24 6,200.00 6,200.00 6,200.00 6,200.00 6.2K
09:25 6,250.00 6,250.00 6,200.00 6,250.00 7.6K
09:26 6,250.00 6,270.00 6,250.00 6,270.00 1.8K
09:27 6,270.00 6,280.00 6,200.00 6,280.00 9.8K
09:28 6,280.00 6,320.00 6,280.00 6,300.00 45.1K
09:29 6,280.00 6,290.00 6,280.00 6,290.00 6.8K
09:30 6,290.00 6,290.00 6,200.00 6,250.00 13.0K
09:31 6,320.00 6,320.00 6,210.00 6,210.00 3.5K
09:32 6,250.00 6,250.00 6,200.00 6,200.00 19.8K
09:33 6,200.00 6,200.00 6,200.00 6,200.00 19.7K
09:34 6,300.00 6,300.00 6,300.00 6,300.00 2.1K
09:35 6,300.00 6,300.00 6,190.00 6,190.00 17.0K
09:36 6,210.00 6,210.00 6,200.00 6,210.00 4.0K
09:37 6,250.00 6,250.00 6,200.00 6,200.00 8.7K
09:38 6,200.00 6,200.00 6,200.00 6,200.00 6.4K
09:39 6,200.00 6,200.00 6,170.00 6,170.00 8.8K
09:40 6,170.00 6,170.00 6,160.00 6,160.00 10.2K
09:41 6,160.00 6,190.00 6,160.00 6,190.00 1.2K
09:42 6,170.00 6,190.00 6,170.00 6,190.00 1.7K
09:43 6,170.00 6,190.00 6,170.00 6,190.00 10.6K
09:44 6,190.00 6,190.00 6,190.00 6,190.00 0.8K
09:45 6,200.00 6,200.00 6,200.00 6,200.00 2.0K
09:46 6,190.00 6,200.00 6,170.00 6,200.00 11.5K
09:47 6,180.00 6,180.00 6,150.00 6,150.00 25.0K
09:48 6,150.00 6,150.00 6,140.00 6,140.00 12.0K
09:49 6,140.00 6,140.00 6,120.00 6,120.00 20.0K
09:50 6,140.00 6,140.00 6,140.00 6,140.00 0.3K
09:51 6,140.00 6,140.00 6,140.00 6,140.00 0.3K
09:52 6,140.00 6,140.00 6,140.00 6,140.00 1.9K
09:53 6,200.00 6,200.00 6,130.00 6,130.00 5.5K
09:54 6,150.00 6,200.00 6,120.00 6,200.00 46.0K
09:55 6,200.00 6,200.00 6,200.00 6,200.00 0.2K
09:56 6,130.00 6,130.00 6,130.00 6,130.00 1.0K
09:57 6,120.00 6,120.00 6,120.00 6,120.00 30.0K
09:58 6,130.00 6,130.00 6,130.00 6,130.00 1.0K
09:59 6,130.00 6,130.00 6,130.00 6,130.00 1.4K
10:03 6,150.00 6,170.00 6,100.00 6,100.00 124.0K
10:04 6,110.00 6,110.00 6,100.00 6,100.00 25.1K
10:05 6,100.00 6,100.00 6,100.00 6,100.00 4.9K
10:06 6,100.00 6,100.00 6,100.00 6,100.00 5.8K
10:07 6,110.00 6,110.00 6,110.00 6,110.00 0.1K
10:08 6,150.00 6,150.00 6,100.00 6,100.00 9.1K
10:09 6,150.00 6,150.00 6,150.00 6,150.00 12.3K
10:11 6,180.00 6,180.00 6,180.00 6,180.00 0.3K
10:14 6,160.00 6,160.00 6,160.00 6,160.00 1.0K
10:15 6,160.00 6,180.00 6,160.00 6,180.00 0.7K
10:16 6,170.00 6,170.00 6,170.00 6,170.00 3.0K
10:17 6,160.00 6,160.00 6,160.00 6,160.00 8.3K
10:18 6,160.00 6,160.00 6,160.00 6,160.00 15.5K
10:19 6,150.00 6,150.00 6,150.00 6,150.00 7.1K
10:20 6,150.00 6,150.00 6,120.00 6,120.00 9.6K
10:21 6,120.00 6,150.00 6,100.00 6,100.00 34.8K
10:22 6,140.00 6,140.00 6,090.00 6,090.00 46.7K
10:23 6,150.00 6,150.00 6,150.00 6,150.00 0.4K
10:26 6,150.00 6,150.00 6,150.00 6,150.00 0.5K
10:27 6,100.00 6,100.00 6,080.00 6,080.00 59.8K
10:28 6,070.00 6,070.00 6,060.00 6,070.00 128.0K
10:29 6,100.00 6,100.00 6,100.00 6,100.00 5.8K
10:30 6,110.00 6,110.00 6,070.00 6,070.00 25.0K
10:31 6,070.00 6,070.00 6,070.00 6,070.00 8.0K
10:32 6,080.00 6,080.00 6,080.00 6,080.00 0.1K
10:33 6,080.00 6,080.00 6,080.00 6,080.00 2.7K
10:34 6,090.00 6,100.00 6,080.00 6,100.00 10.7K
10:35 6,100.00 6,100.00 6,100.00 6,100.00 1.4K
10:44 6,140.00 6,140.00 6,140.00 6,140.00 4.1K
10:45 6,150.00 6,150.00 6,150.00 6,150.00 1.8K
10:46 6,140.00 6,140.00 6,140.00 6,140.00 0.1K
10:48 6,150.00 6,160.00 6,150.00 6,160.00 11.5K
10:50 6,160.00 6,160.00 6,160.00 6,160.00 1.3K
10:51 6,150.00 6,160.00 6,150.00 6,150.00 5.0K
10:53 6,150.00 6,150.00 6,150.00 6,150.00 10.0K
10:54 6,150.00 6,150.00 6,150.00 6,150.00 3.0K
10:55 6,160.00 6,160.00 6,160.00 6,160.00 2.2K
10:56 6,160.00 6,160.00 6,160.00 6,160.00 9.9K
10:58 6,170.00 6,170.00 6,170.00 6,170.00 0.1K
10:59 6,170.00 6,170.00 6,170.00 6,170.00 5.0K
11:00 6,160.00 6,160.00 6,160.00 6,160.00 10.0K
11:08 6,180.00 6,180.00 6,180.00 6,180.00 5.0K
11:10 6,190.00 6,190.00 6,190.00 6,190.00 3.0K
11:12 6,200.00 6,200.00 6,200.00 6,200.00 0.6K
11:15 6,200.00 6,200.00 6,190.00 6,190.00 3.3K
11:17 6,230.00 6,230.00 6,230.00 6,230.00 0.5K
11:18 6,230.00 6,230.00 6,230.00 6,230.00 0.8K
11:20 6,240.00 6,240.00 6,240.00 6,240.00 3.1K
11:21 6,230.00 6,230.00 6,230.00 6,230.00 1.0K
11:22 6,250.00 6,280.00 6,250.00 6,280.00 1.3K
11:23 6,290.00 6,290.00 6,290.00 6,290.00 3.9K
11:25 6,300.00 6,300.00 6,290.00 6,300.00 2.2K
11:26 6,300.00 6,300.00 6,300.00 6,300.00 13.0K
11:27 6,300.00 6,300.00 6,300.00 6,300.00 0.3K
11:28 6,280.00 6,300.00 6,280.00 6,300.00 2.2K
11:29 6,300.00 6,300.00 6,300.00 6,300.00 1.0K
13:00 6,300.00 6,300.00 6,300.00 6,300.00 10.5K
13:01 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
13:02 6,300.00 6,300.00 6,300.00 6,300.00 0.2K
13:03 6,320.00 6,330.00 6,320.00 6,330.00 0.5K
13:04 6,340.00 6,360.00 6,340.00 6,360.00 5.4K
13:05 6,360.00 6,390.00 6,360.00 6,390.00 5.5K
13:06 6,390.00 6,410.00 6,390.00 6,410.00 18.8K
13:07 6,410.00 6,410.00 6,410.00 6,410.00 0.7K
13:08 6,410.00 6,430.00 6,410.00 6,430.00 0.5K
13:09 6,440.00 6,450.00 6,440.00 6,450.00 5.1K
13:10 6,440.00 6,450.00 6,440.00 6,440.00 2.8K
13:11 6,410.00 6,410.00 6,410.00 6,410.00 0.2K
13:12 6,390.00 6,390.00 6,390.00 6,390.00 0.6K
13:13 6,380.00 6,410.00 6,380.00 6,410.00 5.7K
13:16 6,410.00 6,440.00 6,410.00 6,440.00 5.1K
13:17 6,440.00 6,440.00 6,440.00 6,440.00 0.1K
13:19 6,410.00 6,410.00 6,390.00 6,390.00 5.5K
13:20 6,390.00 6,390.00 6,390.00 6,390.00 3.0K
13:21 6,390.00 6,390.00 6,390.00 6,390.00 0.4K
13:22 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
13:23 6,390.00 6,390.00 6,390.00 6,390.00 1.0K
13:26 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
13:28 6,440.00 6,440.00 6,440.00 6,440.00 0.1K
13:30 6,440.00 6,440.00 6,440.00 6,440.00 0.1K
13:37 6,440.00 6,440.00 6,330.00 6,330.00 11.5K
13:42 6,400.00 6,400.00 6,400.00 6,400.00 3.0K
13:43 6,400.00 6,400.00 6,400.00 6,400.00 1.6K
13:46 6,400.00 6,400.00 6,400.00 6,400.00 1.0K
13:47 6,400.00 6,400.00 6,400.00 6,400.00 1.2K
13:48 6,400.00 6,400.00 6,400.00 6,400.00 4.0K
13:49 6,400.00 6,400.00 6,400.00 6,400.00 0.4K
13:50 6,400.00 6,400.00 6,400.00 6,400.00 0.2K
13:52 6,380.00 6,380.00 6,330.00 6,330.00 13.6K
13:53 6,330.00 6,330.00 6,330.00 6,330.00 0.5K
13:57 6,330.00 6,330.00 6,330.00 6,330.00 10.9K
13:58 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
14:00 6,370.00 6,370.00 6,370.00 6,370.00 0.5K
14:01 6,370.00 6,370.00 6,370.00 6,370.00 0.1K
14:02 6,340.00 6,340.00 6,300.00 6,300.00 20.0K
14:06 6,360.00 6,360.00 6,360.00 6,360.00 0.2K
14:07 6,360.00 6,360.00 6,360.00 6,360.00 1.1K
14:11 6,360.00 6,360.00 6,360.00 6,360.00 2.0K
14:14 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
14:15 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
14:17 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
14:20 6,330.00 6,360.00 6,330.00 6,360.00 3.1K
14:22 6,360.00 6,360.00 6,360.00 6,360.00 1.0K
14:24 6,360.00 6,360.00 6,360.00 6,360.00 3.1K
14:25 6,360.00 6,360.00 6,360.00 6,360.00 0.7K
14:26 6,360.00 6,360.00 6,360.00 6,360.00 1.9K
14:27 6,360.00 6,380.00 6,360.00 6,380.00 1.3K
14:28 6,360.00 6,360.00 6,360.00 6,360.00 2.0K
14:29 6,360.00 6,360.00 6,360.00 6,360.00 5.3K
14:30 6,350.00 6,350.00 6,300.00 6,300.00 0.0K
14:42 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
14:43 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
14:45 6,300.00 6,300.00 6,300.00 6,300.00 23.8K
15:00 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles