CTCP Thiết bị Phụ tùng Sài Gòn (sma)

8.70
-0.50
(-5.43%)
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)
21/12/2020
7.28
 90 7.28 7.28 7.28 0 0 0
18/12/2020
7.28
 240 7.28 7.28 7.28 0 0 0
17/12/2020
7.28
 1,070 7.24 7.28 7.28 0 0 0
16/12/2020
7.24
 100 7.45 7.45 7.24 0 0 0
15/12/2020
7.45
 990 7.45 7.45 7.45 0 0 0
14/12/2020
7.45
 140 7.28 7.45 7.19 0 0 0
11/12/2020
7.28
 450 7.45 7.96 6.94 0 0 0
10/12/2020
7.45
 420 7.41 7.45 7.45 0 0 0
09/12/2020
7.41
 140 7.41 7.41 7.41 0 0 0
08/12/2020
7.41
 6,310 7.28 7.54 7.28 0 0 0
07/12/2020
7.28
 0 7.28 7.28 7.28 0 0 0
04/12/2020
7.28
 30 7.28 7.28 7.28 0 0 0
03/12/2020
7.28
 2,290 7.19 7.41 7.11 0 0 0
02/12/2020
7.19
 80 7.19 7.19 7.19 0 0 0
01/12/2020
7.19
 830 7.19 7.27 6.71 0 0 0
30/11/2020
7.19
 1,000 7.15 7.19 7.19 0 0 0
27/11/2020
7.15
 0 7.15 7.15 7.15 0 0 0
26/11/2020
7.15
 0 7.15 7.15 7.15 0 0 0
25/11/2020
7.15
 30 7.02 7.15 7.15 0 0 0
24/11/2020
7.02
 2,440 7.02 7.43 7.02 0 0 0
23/11/2020
7.02
 4,070 7.28 7.32 7.02 0 0 0
20/11/2020
7.28
 420 7.15 7.28 7.15 0 0 0
19/11/2020
7.15
 1,890 7.11 7.28 7.11 0 0 0
18/11/2020
7.11
 4,010 7.15 7.15 6.94 0 0 0
17/11/2020
7.15
 1,040 6.85 7.15 6.85 0 0 0
16/11/2020
6.85
 10 7.28 7.28 6.85 0 0 0
13/11/2020
7.28
 2,700 7.30 7.30 7.28 0 0 0
12/11/2020
7.30
 7,180 7.30 7.30 6.87 0 0 0
11/11/2020
7.30
 0 7.30 7.30 7.30 0 0 0
10/11/2020
7.30
 1,060 7.53 7.53 7.28 0 0 0
09/11/2020
7.53
 770 7.25 7.53 7.15 0 0 0
06/11/2020
7.25
 1,980 6.97 7.25 6.99 0 0 0
05/11/2020
6.97
 510 7.48 7.48 6.97 0 0 0
04/11/2020
7.48
 220 7.24 7.54 7.24 0 0 0
03/11/2020
7.24
 4,120 7.28 7.32 6.85 0 0 0
02/11/2020
7.28
 2,560 7.12 7.45 6.73 0 2,510 -0.0
30/10/2020
7.12
 10 6.85 7.12 7.12 0 0 0
29/10/2020
6.85
 3,050 6.76 7.05 6.85 0 0 0
28/10/2020
6.76
 6,560 7.02 7.02 6.76 0 0 0
27/10/2020
7.02
 2,960 7.41 7.70 7.02 0 0 0
26/10/2020
7.41
 2,680 7.85 7.85 7.41 0 0 0
23/10/2020
7.85
 13,020 8.43 8.55 7.85 0 0 0
22/10/2020
8.43
 10 8.43 8.43 8.43 0 0 0
21/10/2020
8.43
 410 8.31 8.73 7.73 0 0 0
20/10/2020
8.31
 7,830 8.52 8.52 7.93 0 0 0
19/10/2020
8.52
 1,510 8.13 8.52 7.58 0 0 0
16/10/2020
8.13
 860 7.96 8.51 7.41 0 0 0
15/10/2020
7.96
 10 8.22 8.22 7.96 0 0 0
14/10/2020
8.22
 2,870 8.48 8.48 8.13 0 0 0
13/10/2020
8.48
 1,160 8.31 8.73 7.79 0 0 0
12/10/2020
8.31
 4,050 7.90 8.45 8.31 0 0 0
09/10/2020
7.90
 3,720 8.48 8.48 7.89 0 0 0
08/10/2020
8.48
 6,460 8.56 8.86 8.05 0 0 0
07/10/2020
8.56
 100 8.44 8.56 8.44 0 0 0
06/10/2020
8.44
 5,520 9.08 9.25 8.44 0 0 0
05/10/2020
9.08
 1,390 8.91 9.08 8.39 0 0 0
02/10/2020
8.91
 1,740 8.40 8.91 8.05 0 0 0
01/10/2020
8.40
 320 8.73 9.29 8.40 0 0 0
30/09/2020
8.73
 2,100 8.82 8.82 8.39 0 0 0
29/09/2020
8.82
 0 8.82 8.82 8.82 0 0 0
28/09/2020
8.82
 6,900 9.42 9.42 8.78 0 0 0
25/09/2020
9.42
 3,520 9.42 9.42 8.78 0 0 0
24/09/2020
9.42
 1,010 9.08 9.42 8.65 0 0 0
23/09/2020
9.08
 4,040 8.99 9.25 8.65 0 0 0
22/09/2020
8.99
 10 8.78 8.99 8.99 0 0 0
21/09/2020
8.78
 15,660 9.42 9.42 8.78 0 0 0
18/09/2020
9.42
 1,000 9.38 9.42 9.42 0 0 0
17/09/2020
9.38
 8,650 9.68 9.68 9.03 0 0 0
16/09/2020
9.68
 4,750 9.08 9.68 9.08 0 0 0
15/09/2020
9.08
 0 9.08 9.08 9.08 0 0 0
14/09/2020
9.08
 10 9.42 9.42 9.08 0 0 0
11/09/2020
9.42
 3,090 9.93 9.93 9.25 0 0 0
10/09/2020
9.93
 1,090 10.66 10.66 9.93 0 0 0
09/09/2020
10.66
 2,550 10.36 10.70 9.68 0 0 0
08/09/2020
10.36
 2,540 9.72 10.36 9.16 0 0 0
07/09/2020
9.72
 9,280 9.72 10.36 9.12 0 0 0
04/09/2020
9.72
 1,660 10.45 10.79 9.72 0 0 0
03/09/2020
10.45
 3,140 10.53 10.53 9.80 0 0 0
01/09/2020
10.53
 0 10.53 10.53 10.53 0 0 0
31/08/2020
10.53
 0 10.53 10.53 10.53 0 0 0
28/08/2020
10.53
 0 10.53 10.53 10.53 0 0 0
27/08/2020
10.53
 0 10.53 10.53 10.53 0 0 0
26/08/2020
10.53
 80 10.10 10.53 9.42 0 0 0
25/08/2020
10.10
 0 10.10 10.10 10.10 0 0 0
24/08/2020
10.10
 0 10.10 10.10 10.10 0 0 0
21/08/2020
10.10
 7,750 9.46 10.10 8.82 0 0 0
20/08/2020
9.46
 210 10.10 10.79 9.42 0 0 0
19/08/2020
10.10
 780 9.46 10.10 10.10 0 0 0
18/08/2020
9.46
 2,450 9.33 9.98 9.46 0 0 0
17/08/2020
9.33
 30 10.02 10.02 9.33 0 0 0
14/08/2020
10.02
 5,000 10.02 10.02 10.02 0 0 0
13/08/2020
10.02
 11,590 10.19 10.19 9.89 0 0 0
12/08/2020
10.19
 880 10.28 10.28 10.19 0 0 0
11/08/2020
10.28
 10 10.28 10.28 10.28 0 0 0
10/08/2020
10.28
 3,380 10.02 10.40 9.50 0 0 0
07/08/2020
10.02
 4,040 10.02 10.28 10.02 0 0 0
06/08/2020
10.02
 0 10.02 10.02 10.02 0 0 0
05/08/2020
10.02
 1,360 10.66 10.66 10.02 0 0 0
04/08/2020
10.66
 10 10.28 10.66 10.66 0 0 0
03/08/2020
10.28
 1,300 10.23 10.28 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |