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)
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
12/10/2021
8.56
 1,400 8.96 8.96 8.53 0 0 0
11/10/2021
8.96
 0 8.96 8.96 8.96 0 0 0
08/10/2021
8.96
 3,300 8.98 8.98 8.95 0 0 0
07/10/2021
8.98
 2,300 9.05 9.06 8.52 0 0 0
06/10/2021
9.05
 900 9.07 9.07 9.05 0 0 0
05/10/2021
9.07
 0 9.04 9.07 9.07 0 0 0
04/10/2021
9.04
 2,000 8.52 9.04 9.04 0 0 0
01/10/2021
8.52
 100 8.53 8.53 8.52 0 0 0
30/09/2021
8.53
 0 8.53 8.53 8.53 0 0 0
29/09/2021
8.53
 8,300 8.52 8.53 8.49 0 0 0
28/09/2021
8.52
 600 8.55 8.55 8.52 0 0 0
27/09/2021
8.55
 3,700 9.12 9.12 8.53 0 0 0
24/09/2021
9.12
 1,100 9.07 9.15 9.12 0 0 0
23/09/2021
9.07
 7,200 8.80 9.16 9.07 0 0 0
22/09/2021
8.80
 100 9.16 9.16 8.80 0 0 0
21/09/2021
9.16
 0 9.16 9.16 9.16 0 0 0
20/09/2021
9.16
 0 9.16 9.16 9.16 0 0 0
17/09/2021
9.16
 6,000 8.61 9.21 9.16 1,000 0 0.0
16/09/2021
8.61
 1,100 8.53 8.61 8.61 0 0 0
15/09/2021
8.53
 3,100 9.16 9.16 8.53 0 0 0
14/09/2021
9.16
 9,100 9.16 9.16 9.16 0 0 0
13/09/2021
9.16
 2,500 9.30 9.30 9.16 0 0 0
10/09/2021
9.30
 5,800 9.16 9.30 9.15 0 0 0
09/09/2021
9.16
 800 9.16 9.16 9.07 0 0 0
08/09/2021
9.16
 3,400 8.80 9.16 8.20 0 0 0
07/09/2021
8.80
 200 9.25 9.25 8.80 0 0 0
06/09/2021
9.25
 200 9.25 9.25 9.25 0 0 0
01/09/2021
9.25
 16,200 8.72 9.25 8.89 0 0 0
31/08/2021
8.72
 11,400 8.15 8.72 8.60 0 0 0
30/08/2021
8.15
 0 8.15 8.15 8.15 0 0 0
27/08/2021
8.15
 1,700 8.23 8.23 8.15 0 0 0
26/08/2021
8.23
 0 8.23 8.23 8.23 0 0 0
25/08/2021
8.23
 100 7.79 8.23 8.23 0 0 0
24/08/2021
7.79
 0 7.79 7.79 7.79 0 0 0
23/08/2021
7.79
 11,100 7.87 7.87 7.60 0 0 0
20/08/2021
7.87
 6,800 7.93 7.93 7.83 0 0 0
19/08/2021
7.93
 6,500 8.25 8.25 7.88 0 0 0
18/08/2021
8.25
 0 8.25 8.25 8.25 0 0 0
17/08/2021
8.25
 3,300 8.25 8.25 8.25 0 0 0
16/08/2021
8.25
 3,200 8.65 8.65 8.25 0 0 0
13/08/2021
8.65
 0 8.65 8.65 8.65 0 0 0
12/08/2021
8.65
 2,400 8.91 8.91 8.34 0 0 0
11/08/2021
8.91
 600 8.43 8.91 8.91 0 0 0
10/08/2021
8.43
 2,500 8.47 8.47 8.43 0 0 0
09/08/2021
8.47
 5,700 9.07 9.07 8.44 0 0 0
06/08/2021
9.07
 0 9.07 9.07 9.07 0 0 0
05/08/2021
9.07
 0 9.07 9.07 9.07 0 0 0
04/08/2021
9.07
 0 9.07 9.07 9.07 0 0 0
03/08/2021
9.07
 0 9.07 9.07 9.07 0 0 0
02/08/2021
9.07
 11,100 8.95 9.21 8.33 0 0 0
30/07/2021
8.95
 20,000 9.02 9.07 8.40 0 0 0
29/07/2021
9.02
 27,200 8.53 9.13 9.02 0 0 0
28/07/2021
8.53
 24,300 9.16 9.16 8.53 0 0 0
27/07/2021
9.16
 17,400 9.16 9.16 9.16 0 0 0
26/07/2021
9.16
 25,900 9.07 9.30 8.45 0 0 0
23/07/2021
9.07
 9,900 8.88 9.30 8.88 0 0 0
22/07/2021
8.88
 6,100 8.98 9.25 8.88 0 0 0
21/07/2021
8.98
 600 9.16 9.35 8.52 0 0 0
20/07/2021
9.16
 2,100 9.02 9.16 8.41 0 0 0
19/07/2021
9.02
 1,300 8.44 9.02 7.85 0 0 0
16/07/2021
8.44
 1,500 9.07 9.07 8.44 0 0 0
15/07/2021
9.07
 0 9.07 9.07 9.07 0 0 0
14/07/2021
9.07
 600 9.25 9.25 8.61 0 0 0
13/07/2021
9.25
 0 9.25 9.25 9.25 0 0 0
12/07/2021
9.25
 0 9.25 9.25 9.25 0 0 0
09/07/2021
9.25
 0 9.25 9.25 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |