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)
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
29/11/2021
10.03
 17,500 9.90 10.08 9.80 0 0 0
26/11/2021
9.90
 35,300 10.44 10.44 9.90 0 2,000 -0.0
25/11/2021
10.44
 60,100 11.18 11.18 10.40 0 0 0
24/11/2021
11.18
 20,100 11.09 11.45 10.35 0 0 0
23/11/2021
11.09
 59,700 11.45 12.23 10.81 0 0 0
22/11/2021
11.45
 36,200 12.28 12.83 11.45 100 0 0.0
19/11/2021
12.28
 54,100 13.19 13.47 12.28 0 0 0
18/11/2021
13.19
 53,100 12.51 13.28 12.55 0 0 0
17/11/2021
12.51
 68,200 11.77 12.55 11.54 2,000 0 0.0
16/11/2021
11.77
 83,200 11.04 11.77 10.90 0 0 0
15/11/2021
11.04
 73,800 10.35 11.04 10.99 0 0 0
12/11/2021
10.35
 34,400 9.71 10.35 9.71 0 0 0
11/11/2021
9.71
 6,500 10.12 10.12 9.53 0 0 0
10/11/2021
10.12
 100 10.12 10.12 10.12 0 0 0
09/11/2021
10.12
 1,400 9.62 10.12 9.62 0 0 0
08/11/2021
9.62
 12,400 10.03 10.03 9.35 0 0 0
05/11/2021
10.03
 600 9.67 10.03 9.71 0 0 0
04/11/2021
9.67
 800 9.99 9.99 9.62 0 0 0
03/11/2021
9.99
 7,000 10.26 10.26 9.62 0 0 0
02/11/2021
10.26
 2,000 9.62 10.26 10.08 0 300 -0.0
01/11/2021
9.62
 1,800 10.12 10.35 9.62 0 0 0
29/10/2021
10.12
 2,000 10.63 11.27 10.03 0 0 0
28/10/2021
10.63
 15,600 9.94 10.63 9.35 0 0 0
27/10/2021
9.94
 5,500 10.35 10.54 9.67 300 0 0.0
26/10/2021
10.35
 16,300 11.09 11.09 10.35 0 0 0
25/10/2021
11.09
 14,500 10.54 11.27 10.35 2,000 0 0.0
22/10/2021
10.54
 9,900 9.85 10.54 10.54 0 0 0
21/10/2021
9.85
 29,200 9.21 9.85 8.89 0 1,000 -0.0
20/10/2021
9.21
 21,600 8.98 9.30 8.70 0 0 0
19/10/2021
8.98
 100 8.96 8.98 8.98 0 0 0
18/10/2021
8.96
 700 8.70 8.96 8.70 0 0 0
15/10/2021
8.70
 3,100 8.56 8.70 8.70 0 0 0
14/10/2021
8.56
 100 8.56 8.56 8.56 0 0 0
13/10/2021
8.56
 0 8.56 8.56 8.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |