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)
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
08/07/2021
9.25
 0 9.25 9.25 9.25 0 0 0
07/07/2021
9.25
 200 9.35 9.35 8.69 0 0 0
06/07/2021
9.35
 0 9.35 9.35 9.35 0 0 0
05/07/2021
9.35
 9,900 9.44 9.53 9.35 0 0 0
02/07/2021
9.44
 45,000 9.10 9.44 8.47 0 0 0
01/07/2021
9.10
 21,700 8.51 9.11 9.07 0 0 0
30/06/2021
8.51
 2,200 7.96 8.51 8.51 0 0 0
29/06/2021
7.96
 2,300 7.96 8.51 7.96 0 0 0
28/06/2021
7.96
 600 7.96 7.96 7.96 0 0 0
25/06/2021
7.96
 100 8.56 8.56 7.96 0 0 0
24/06/2021
8.56
 0 8.56 8.56 8.56 0 0 0
23/06/2021
8.56
 300 8.43 8.56 8.43 0 0 0
22/06/2021
8.43
 0 8.43 8.43 8.43 0 0 0
21/06/2021
8.43
 12,700 7.88 8.43 8.06 0 0 0
18/06/2021
7.88
 4,000 7.92 7.92 7.88 0 0 0
17/06/2021
7.92
 1,800 8.51 8.52 7.92 0 0 0
16/06/2021
8.51
 800 8.52 8.52 8.51 700 0 0.0
15/06/2021
8.52
 1,300 8.52 8.52 8.48 0 0 0
14/06/2021
8.52
 600 9.11 9.11 8.52 0 0 0
11/06/2021
9.11
 0 9.11 9.11 9.11 0 0 0
10/06/2021
9.11
 8,500 9.12 9.16 9.07 0 0 0
09/06/2021
9.12
 21,600 8.52 9.12 9.05 0 0 0
08/06/2021
8.52
 200 9.16 9.16 8.52 0 0 0
07/06/2021
9.16
 2,100 8.86 9.16 8.85 0 0 0
04/06/2021
8.86
 24,200 8.28 8.86 8.84 0 2,000 -0.0
03/06/2021
8.28
 21,800 7.74 8.28 8.24 0 0 0
02/06/2021
7.74
 10,600 7.24 7.74 7.70 0 0 0
01/06/2021
7.24
 3,600 7.76 7.76 7.24 0 0 0
31/05/2021
7.76
 2,100 7.27 7.78 7.76 0 0 0
28/05/2021
7.27
 14,000 7.81 7.81 7.27 0 0 0
27/05/2021
7.81
 7,000 7.81 7.81 7.27 0 0 0
26/05/2021
7.81
 3,300 7.69 7.81 7.50 0 0 0
25/05/2021
7.69
 0 7.69 7.69 7.69 0 0 0
24/05/2021
7.69
 3,300 7.21 7.71 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |