HOSE · SMC · stock

SMC Trading Investment Joint Stock Company (SMC) stock price history

Every HOSE trading session of SMC Trading Investment Joint Stock Company from Oct 30, 2006 to Sep 28, 2026: 4,897 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMC data, free keyYear by year table

SMC adjusted close, 2006 to 2026

SMCSMC Trading Investment Joint Stock
₫10,050-37.6% over one year
2010201520202025
₫45,010
All time high, 2021
₫16,150
52 week high, ₫9,200 low
4,897
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

SMC key facts

  • SMC Trading Investment Joint Stock Company (SMC) closed at ₫10,050 on Sep 28, 2026 on HOSE.
  • SMC's all time high close is ₫45,010, set on Oct 15, 2021; its all time low close is ₫2,290 on Aug 27, 2015.
  • SMC's 52 week range is ₫9,200 to ₫16,150.
  • SMC returned -37.6% over the year to Sep 28, 2026 and -75.0% over five years.
  • Over ten years SMC returned +35%, +3.0% a year compounded.
  • SMC's deepest drawdown was -87.5% from Mar 12, 2007 to Aug 27, 2015.
  • DataCedar holds 4,897 daily sessions of SMC history from Oct 30, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

SMC price chart, 2006 to 2026

SMC adjusted close, Oct 30, 2006 to Sep 28, 2026₫2,410₫6,359₫16,781₫44,2802010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months-5.6%
6 months-10.3%
Year to date-23.6%
1 year-37.6%
3 years-14.8%
5 years-75.0%
10 years+34.9%
Since Oct 30, 2006+47.1%
Compound annual growth, 19.9 years+2.0%

SMC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫45,010 on Oct 15, 2021
All time low close
₫2,290 on Aug 27, 2015
52 week high
₫16,150 on Sep 29, 2025
52 week low
₫9,200 on Jul 23, 2026
Deepest drawdown
-87.5% from Mar 12, 2007 to Aug 27, 2015, recovered Jan 20, 2021
Best single session
+8.8% on Sep 4, 2008
Worst single session
-22.8% on Jun 11, 2009
Volatility, 1 year annualised
38.7%
Sessions closing higher, 1 year
38%
Best calendar year
2016, +213%
Worst calendar year
2022, -72%

SMC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 30, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫13,150₫15,200₫9,200₫10,050-23.6%48.2M180
2025₫8,360₫16,900₫5,700₫13,150+57.3%167.8M249
2024₫10,400₫20,500₫6,010₫8,360-18.4%258.2M250
2023₫9,870₫15,000₫8,860₫10,250+6.0%120.7M249
2022₫34,340₫37,080₫6,580₫9,670-71.8%58.6M249
2021₫15,580₫45,730₫14,380₫34,340+120.4%183.8M250
2020₫8,240₫16,060₫7,370₫15,580+94.3%20.1M244
2019₫9,270₫10,630₫7,320₫8,020-13.8%2.9M243
2018₫11,970₫14,220₫9,020₫9,300-22.3%6.5M246
2017₫9,370₫13,090₫8,980₫11,970+27.7%38.6M250
2016₫3,030₫11,100₫2,780₫9,370+213.4%30M247
2015₫4,280₫4,410₫2,200₫2,990-32.8%2.8M244
2014₫4,840₫5,200₫3,530₫4,450-8.1%4.9M247
2013₫4,470₫6,740₫4,290₫4,840+9.3%6.1M248
2012₫2,440₫5,140₫2,350₫4,430+83.8%4.7M245
2011₫5,490₫5,690₫2,380₫2,410-56.1%4.4M243
2010₫6,660₫8,330₫4,730₫5,490-15.7%19.9M250
2009₫4,480₫9,600₫3,390₫6,510+46.6%29.8M246
2008₫12,690₫13,120₫3,840₫4,440-65.3%11.8M232
2007₫7,890₫18,450₫7,890₫12,800+62.2%11.8M240
2006₫6,830₫8,530₫6,830₫7,890n/a2.5M45

SMC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫10,050-2.4%
August 2026₫10,300-6.4%
July 2026₫11,000+1.9%
June 2026₫10,800-3.1%
May 2026₫11,150-12.2%
April 2026₫12,700+1.6%
March 2026₫12,500+2.9%
February 2026₫12,150-15.9%
January 2026₫14,450+9.9%
December 2025₫13,150+4.8%
November 2025₫12,550+2.9%
October 2025₫12,200-15.3%

About the SMC data

Daily bars. 4,897 sessions from Oct 30, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • SJS SJ Group Joint Stock Company
  • SKG Superdong Fast Ferry Kien Giang Joint Stock Company
  • SMA Saigon Machinery Spare Parts Joint Stock Company
  • SMB Sai Gon - Mien Trung Beer Joint Stock Company
  • SPM S.P.M Corporation
  • SRC Sao Vang Rubber Joint Stock Company
  • SRF SEAREFICO Corporation
  • SSB Southeast Asia Commercial Joint Stock Bank

Common questions

SMC share price history

Start with any symbol.

Start free