CTCP Thiết bị Phụ tùng Sài Gòn (sma)

8.30
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
(2025-12-30) 		-0.20 -2.35% 77,500 0 0
8
8.85
8.30
2 tháng
(2025-12-01) 		-0.50 -5.68% 90,000 -100 -0.0
8
8.85
8.30
3 tháng
(2025-10-31) 		-0.70 -7.75% 109,300 -100 -0.0
8
9.50
8.30
6 tháng
(2025-08-04) 		-1.31 -13.65% 373,600 1,400 0.0
8
10.70
8.30
12 tháng
(2025-02-03) 		-5.91 -41.57% 502,300 1,400 0.0
8
14.21
8.30
24 tháng
(2024-02-15) 		0.58 7.46% 1,134,700 1,400 0.0
7.72
15.15
8.30
36 tháng
(2023-02-14) 		1.84 28.50% 2,026,100 -2,500 -0.3
5.96
15.15
8.30
60 tháng
(2021-02-24) 		0.69 9.01% 7,868,100 -1,200 -1.4
5.75
15.15
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |