CTCP Thiết bị Phụ tùng Sài Gòn (sma)

9.84
0.64
(6.96%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		0.65 8.02% 34,200 -2,400 -0.0
7.31
9.20
9.20
2 tháng
(2026-01-19) 		0.15 1.74% 118,200 -2,400 -0.0
7.31
9.20
9.20
3 tháng
(2025-12-18) 		0.25 2.94% 122,000 -2,500 -0.0
7.31
9.20
9.20
6 tháng
(2025-09-19) 		-1.95 -18.24% 344,600 -1,000 -0.0
7.31
10.70
9.20
12 tháng
(2025-03-24) 		-1.53 -14.84% 526,800 -1,000 -0.0
7.31
10.70
9.20
24 tháng
(2024-03-28) 		-0.18 -2.05% 1,093,800 -1,100 -0.0
7.31
15.15
9.20
36 tháng
(2023-04-03) 		2.34 36.43% 2,048,400 -7,700 -0.2
5.96
15.15
9.20
60 tháng
(2021-04-13) 		1.15 15.06% 7,711,200 -3,000 -1.4
5.75
15.15
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
7.49
 4,900 7.54 7.54 7.09 0 0 0.0
29/07/2022
7.54
 300 7.56 7.56 7.54 0 0 0.0
28/07/2022
7.56
 1,600 7.38 7.56 7.42 0 0 0.0
27/07/2022
7.38
 11,000 6.90 7.38 7.23 0 0 0.0
26/07/2022
6.90
 8,400 7.27 7.50 6.90 0 0 0.0
25/07/2022
7.27
 10,100 6.84 7.27 6.60 0 0 0.0
22/07/2022
6.84
 16,800 6.40 6.84 6.41 0 0 0.0
21/07/2022
6.40
 2,400 6.40 6.40 6.39 0 0 0.0
20/07/2022
6.40
 3,400 6.17 6.46 6.14 2,600 0 0.0
19/07/2022
6.17
 3,200 6.40 6.40 6.16 100 0 0.0
18/07/2022
6.40
 1,900 6.40 6.46 6.10 0 0 0
15/07/2022
6.40
 3,400 6.34 6.41 6.40 0 0 0
14/07/2022
6.34
 900 6.50 6.50 6.32 0 0 0
13/07/2022
6.50
 4,800 6.32 6.56 6.50 0 0 0
12/07/2022
6.32
 11,500 6.02 6.40 6.22 0 0 0
11/07/2022
6.02
 29,000 6.45 6.45 6.02 0 0 0
08/07/2022
6.45
 200 6.87 6.87 6.45 0 0 0
07/07/2022
6.87
 900 6.82 6.98 6.40 0 0 0
06/07/2022
6.82
 56,900 7.33 7.33 6.82 0 0 0
05/07/2022
7.33
 2,200 7.47 7.47 7.33 0 0 0
04/07/2022
7.47
 1,500 7.25 7.63 7.47 0 0 0
01/07/2022
7.25
 41,100 7.79 7.79 7.25 0 0 0
30/06/2022
7.79
 400 7.70 8.06 7.70 0 0 0
29/06/2022
7.70
 2,000 8.23 8.23 7.70 0 0 0
28/06/2022
8.23
 900 8.27 8.27 8.23 0 0 0
27/06/2022
8.27
 5,800 8.03 8.31 8.27 0 0 0
24/06/2022
8.03
 6,000 8.53 8.53 8.03 0 0 0
23/06/2022
8.53
 1,300 8.42 8.58 7.84 0 0 0
22/06/2022
8.42
 4,800 8.32 8.74 7.74 0 0 0
21/06/2022
8.32
 12,200 8.02 8.51 7.50 0 0 0
20/06/2022
8.02
 5,100 8.61 8.83 8.02 0 0 0
17/06/2022
8.61
 6,800 8.69 8.69 8.08 0 0 0
16/06/2022
8.69
 900 8.15 8.69 7.81 0 0 0
15/06/2022
8.15
 2,600 8.75 8.78 8.15 0 0 0
14/06/2022
8.75
 7,700 8.75 8.80 8.20 0 0 0
13/06/2022
8.75
 9,500 8.80 8.89 8.25 0 0 0
10/06/2022
8.80
 1,300 8.98 8.98 8.80 0 0 0
09/06/2022
8.98
 4,600 8.52 8.98 8.44 0 0 0
08/06/2022
8.52
 12,800 8.82 8.98 8.40 0 0 0
07/06/2022
8.82
 800 8.45 8.84 8.29 0 0 0
06/06/2022
8.45
 2,800 9.02 9.02 8.41 0 0 0
03/06/2022
9.02
 4,200 8.62 9.05 8.08 0 0 0
02/06/2022
8.62
 1,500 8.79 9.25 8.43 0 0 0
01/06/2022
8.79
 5,000 9.44 9.44 8.78 0 0 0
31/05/2022
9.44
 4,500 9.09 9.62 8.53 0 0 0
30/05/2022
9.09
 16,400 9.13 9.13 8.52 0 0 0
27/05/2022
9.13
 1,100 9.16 9.16 8.53 0 0 0
26/05/2022
9.16
 0 9.16 9.16 9.16 0 0 0
25/05/2022
9.16
 5,300 8.62 9.16 8.44 0 0 0
24/05/2022
8.62
 9,200 9.13 9.39 8.49 0 0 0
23/05/2022
9.13
 400 9.80 9.80 9.13 0 0 0
20/05/2022
9.80
 2,500 9.25 9.80 8.64 0 0 0
19/05/2022
9.25
 1,500 9.39 9.39 8.75 0 0 0
18/05/2022
9.39
 4,500 9.02 9.62 8.40 0 0 0
17/05/2022
9.02
 6,000 8.43 9.02 8.25 0 0 0
16/05/2022
8.43
 10,000 8.43 8.43 8.17 0 0 0
13/05/2022
8.43
 20,500 8.85 8.85 8.26 0 0 0
12/05/2022
8.85
 6,000 9.14 9.14 8.51 0 0 0
11/05/2022
9.14
 2,500 8.98 9.21 8.39 0 0 0
10/05/2022
8.98
 4,100 8.61 9.07 8.04 0 0 0
09/05/2022
8.61
 3,500 8.61 9.21 8.61 0 100 -0.0
06/05/2022
8.61
 2,500 9.08 9.35 8.61 0 0 0
05/05/2022
9.08
 4,200 9.25 9.53 8.76 0 0 0
04/05/2022
9.25
 7,600 9.39 9.71 9.21 0 0 0
29/04/2022
9.39
 13,700 8.78 9.39 8.53 0 0 0
28/04/2022
8.78
 7,100 8.21 8.78 8.00 0 0 0
27/04/2022
8.21
 10,100 8.80 8.80 8.21 0 0 0
26/04/2022
8.80
 29,700 8.34 8.80 8.70 0 0 0
25/04/2022
8.34
 19,300 8.87 9.15 8.34 0 300 -0.0
22/04/2022
8.87
 39,200 9.53 9.62 8.87 0 800 -0.0
21/04/2022
9.53
 23,500 9.71 9.71 9.03 0 0 0
20/04/2022
9.71
 14,300 10.08 10.08 9.39 0 0 0
19/04/2022
10.08
 9,300 9.53 10.17 9.00 0 300 -0.0
18/04/2022
9.53
 66,500 9.57 9.57 8.91 0 500 -0.0
15/04/2022
9.57
 52,000 9.90 10.08 9.25 0 0 0
14/04/2022
9.90
 26,200 10.08 10.12 9.62 0 0 0
13/04/2022
10.08
 36,900 10.08 10.31 9.53 0 0 0
12/04/2022
10.08
 39,200 10.44 10.44 9.90 0 500 -0.0
08/04/2022
10.44
 78,400 10.99 10.99 10.26 0 0 0
07/04/2022
10.99
 216,100 11.36 11.86 10.58 0 200 -0.0
06/04/2022
11.36
 103,700 12.19 12.19 11.36 0 0 0
05/04/2022
12.19
 170,200 13.10 13.10 12.19 0 0 0
04/04/2022
13.10
 172,500 12.28 13.10 12.92 0 0 0
01/04/2022
12.28
 547,200 11.50 12.28 11.91 0 0 0
31/03/2022
11.50
 147,600 10.77 11.50 11.50 0 0 0
30/03/2022
10.77
 57,100 10.08 10.77 10.77 0 0 0
29/03/2022
10.08
 55,300 9.44 10.08 10.08 0 0 0
28/03/2022
9.44
 33,200 9.44 9.85 9.35 100 0 0.0
25/03/2022
9.44
 68,300 9.67 9.94 9.35 100 0 0.0
24/03/2022
9.67
 36,300 9.62 9.80 9.53 0 0 0
23/03/2022
9.62
 11,600 9.94 9.94 9.53 0 0 0
22/03/2022
9.94
 44,600 9.44 10.08 9.16 0 0 0
21/03/2022
9.44
 29,000 9.80 9.90 9.16 0 0 0
18/03/2022
9.80
 8,600 10.08 10.08 9.62 0 0 0
17/03/2022
10.08
 48,500 10.12 10.12 9.44 1,000 0 0.0
16/03/2022
10.12
 81,900 10.12 10.81 10.12 0 0 0
15/03/2022
10.12
 48,900 9.48 10.12 10.12 0 0 0
14/03/2022
9.48
 359,100 8.89 9.48 8.72 0 0 0
11/03/2022
8.89
 10,300 9.07 9.07 8.70 0 0 0
10/03/2022
9.07
 4,200 9.07 9.07 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |