CTCP Thiết bị Phụ tùng Sài Gòn (sma)

8.70
0
(0%)
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
(2025-11-05) 		0.31 3.69% 23,300 0 0
8.39
9.50
8.70
2 tháng
(2025-10-06) 		-0.38 -4.21% 64,300 0 0
8.39
9.71
8.70
3 tháng
(2025-09-08) 		-0.51 -5.58% 263,200 1,500 0.0
8.39
10.70
8.70
6 tháng
(2025-06-09) 		-0.58 -6.26% 340,300 1,500 0.0
8.39
10.70
8.70
12 tháng
(2024-12-10) 		-1.48 -14.54% 611,500 1,500 0.0
8.14
15.15
8.70
24 tháng
(2023-12-18) 		1.35 18.40% 1,094,500 1,500 0.0
7.35
15.15
8.70
36 tháng
(2022-12-21) 		2.04 30.61% 1,991,000 -2,400 -0.9
5.96
15.15
8.70
60 tháng
(2020-12-31) 		0.65 8.09% 7,898,580 5,000 -1.3
5.75
15.15
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
9.07
 3,400 9.07 9.16 8.73 0 0 0
08/03/2022
9.07
 31,800 8.80 9.16 8.70 0 0 0
07/03/2022
8.80
 21,000 8.94 9.07 8.80 0 0 0
04/03/2022
8.94
 10,500 8.92 9.07 8.94 0 0 0
03/03/2022
8.92
 11,200 9.15 9.15 8.80 0 0 0
02/03/2022
9.15
 11,900 9.04 9.35 8.98 0 0 0
01/03/2022
9.04
 3,700 9.16 9.16 8.89 0 0 0
28/02/2022
9.16
 800 9.16 9.16 9.16 0 0 0
25/02/2022
9.16
 7,500 9.21 9.30 9.09 0 0 0
24/02/2022
9.21
 34,600 9.30 9.30 9.16 0 300 -0.0
23/02/2022
9.30
 9,200 9.16 9.76 9.08 0 0 0
22/02/2022
9.16
 19,700 9.16 9.30 9.12 0 0 0
21/02/2022
9.16
 4,100 9.16 9.76 9.16 0 0 0
18/02/2022
9.16
 4,300 9.39 9.62 9.16 0 0 0
17/02/2022
9.39
 5,500 8.91 9.39 8.80 0 0 0
16/02/2022
8.91
 700 9.15 9.15 8.75 0 0 0
15/02/2022
9.15
 48,400 9.25 9.25 8.98 0 0 0
14/02/2022
9.25
 4,300 9.39 9.62 9.16 0 0 0
11/02/2022
9.39
 1,700 9.39 9.39 9.25 0 100 -0.0
10/02/2022
9.39
 3,600 9.44 9.44 9.35 0 0 0
09/02/2022
9.44
 800 8.89 9.44 8.89 0 0 0
08/02/2022
8.89
 1,100 9.25 9.25 8.80 0 0 0
07/02/2022
9.25
 600 9.16 9.25 8.62 0 0 0
28/01/2022
9.16
 8,000 9.44 9.44 8.80 0 0 0
27/01/2022
9.44
 400 9.35 9.62 9.44 0 0 0
26/01/2022
9.35
 37,200 8.75 9.35 8.28 0 0 0
25/01/2022
8.75
 10,600 8.61 8.95 8.25 2,100 0 0.0
24/01/2022
8.61
 5,700 9.07 9.07 8.52 0 0 0
21/01/2022
9.07
 8,300 9.16 9.16 8.53 0 0 0
20/01/2022
9.16
 8,800 9.16 9.71 8.52 0 0 0
19/01/2022
9.16
 14,200 9.16 9.71 8.70 0 0 0
18/01/2022
9.16
 2,800 9.39 9.39 8.90 0 0 0
17/01/2022
9.39
 5,400 9.71 9.71 9.39 0 1,300 -0.0
14/01/2022
9.71
 6,800 9.57 9.90 9.21 0 0 0
13/01/2022
9.57
 22,300 9.80 9.80 9.39 0 0 0
12/01/2022
9.80
 4,300 9.53 9.90 9.44 0 0 0
11/01/2022
9.53
 9,900 9.62 9.90 9.53 0 0 0
10/01/2022
9.62
 27,700 9.62 9.99 9.16 0 0 0
07/01/2022
9.62
 27,000 9.53 9.99 9.25 0 0 0
06/01/2022
9.53
 4,400 9.44 9.90 9.16 0 0 0
05/01/2022
9.44
 3,300 9.62 9.99 9.35 0 0 0
04/01/2022
9.62
 14,700 9.44 9.99 9.44 0 0 0
31/12/2021
9.44
 2,000 9.62 9.99 9.35 0 0 0
30/12/2021
9.62
 19,100 9.67 10.08 9.44 0 0 0
29/12/2021
9.67
 7,500 9.94 9.99 9.67 0 0 0
28/12/2021
9.94
 9,300 10.08 10.08 9.44 0 0 0
27/12/2021
10.08
 8,100 10.17 10.17 9.99 0 0 0
24/12/2021
10.17
 9,700 9.99 10.17 9.90 0 0 0
23/12/2021
9.99
 5,400 10.31 10.31 9.90 0 0 0
22/12/2021
10.31
 13,500 10.49 10.49 9.94 0 0 0
21/12/2021
10.49
 11,700 10.40 10.54 9.85 0 1,000 -0.0
20/12/2021
10.40
 21,200 9.99 10.44 9.99 0 0 0
17/12/2021
9.99
 30,700 10.35 10.35 9.67 0 0 0
16/12/2021
10.35
 10,400 10.35 10.35 9.67 1,000 0 0.0
15/12/2021
10.35
 10,800 10.35 10.44 10.17 0 0 0
14/12/2021
10.35
 25,300 10.44 10.44 9.76 0 0 0
13/12/2021
10.44
 5,900 10.54 10.95 10.44 0 0 0
10/12/2021
10.54
 11,900 10.54 11.18 10.12 0 0 0
09/12/2021
10.54
 22,900 10.31 10.54 10.26 600 0 0.0
08/12/2021
10.31
 30,400 10.99 10.99 10.26 0 0 0
07/12/2021
10.99
 5,000 10.63 11.36 10.99 0 0 0
06/12/2021
10.63
 15,600 10.86 10.86 10.12 0 0 0
03/12/2021
10.86
 33,700 11.64 11.91 10.86 0 0 0
02/12/2021
11.64
 11,000 11.18 11.91 11.64 0 0 0
01/12/2021
11.18
 56,400 10.72 11.45 10.08 0 0 0
30/11/2021
10.72
 35,400 10.03 10.72 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |