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)
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
31/07/2020
10.23
 70 10.23 10.23 10.19 0 0 0
30/07/2020
10.23
 1,950 10.70 10.70 9.98 0 0 0
29/07/2020
10.70
 40 10.53 10.70 10.53 0 0 0
28/07/2020
10.53
 10 10.45 10.53 10.53 0 0 0
27/07/2020
10.45
 3,000 10.36 10.45 9.68 0 0 0
24/07/2020
10.36
 530 11.13 11.13 10.36 0 0 0
23/07/2020
11.13
 5,270 11.09 11.13 11.13 0 0 0
22/07/2020
11.09
 7,900 10.40 11.13 11.05 0 0 0
21/07/2020
10.40
 9,170 9.76 10.40 9.85 0 0 0
20/07/2020
9.76
 280 9.16 9.76 9.76 0 0 0
17/07/2020
9.16
 650 8.56 9.16 9.16 0 0 0
16/07/2020
8.56
 60 8.04 8.56 8.56 0 0 0
15/07/2020
8.04
 10 7.52 8.04 8.04 0 0 0
14/07/2020
7.52
 10,630 8.08 8.56 7.52 0 0 0
13/07/2020
8.08
 9,350 8.69 8.73 8.08 0 0 0
10/07/2020
8.69
 9,390 9.33 9.98 8.69 0 0 0
09/07/2020
9.33
 1,820 10.02 10.62 9.33 0 0 0
08/07/2020
10.02
 4,940 10.70 10.70 10.02 0 0 0
07/07/2020
10.70
 320 10.70 10.70 10.70 0 0 0
06/07/2020
10.70
 0 10.70 10.70 10.70 0 0 0
03/07/2020
10.70
 10 10.70 10.70 10.70 0 0 0
02/07/2020
10.70
 0 10.70 10.70 10.70 0 0 0
01/07/2020
10.70
 200 10.53 10.70 10.70 0 0 0
30/06/2020
10.53
 0 10.53 10.53 10.53 0 0 0
29/06/2020
10.53
 1,270 10.53 10.62 10.53 0 0 0
26/06/2020
10.53
 10 10.53 10.53 10.53 0 0 0
25/06/2020
10.53
 260 10.57 10.57 10.53 0 170 -0.0
24/06/2020
10.57
 0 10.57 10.57 10.57 0 0 0
23/06/2020
10.57
 21,000 10.53 10.57 10.57 0 0 0
22/06/2020
10.53
 29,030 11.13 11.22 10.45 0 0 0
19/06/2020
11.13
 3,100 10.53 11.26 10.53 0 0 0
18/06/2020
10.53
 19,000 10.53 10.53 10.15 0 18,000 -0.2
17/06/2020
10.53
 26,000 11.13 11.13 10.53 0 0 0
16/06/2020
11.13
 1,100 10.45 11.13 10.45 0 600 -0.0
15/06/2020
10.45
 200 10.45 10.45 10.45 0 0 0
12/06/2020
10.45
 790 10.45 10.45 10.45 0 0 0
11/06/2020
10.45
 1,160 10.96 10.96 10.45 0 0 0
10/06/2020
10.96
 36,600 11.39 11.39 10.96 0 1,290 -0.0
09/06/2020
11.39
 940 10.87 11.39 10.87 0 0 0
08/06/2020
10.87
 36,180 10.70 11.13 10.87 0 0 0
05/06/2020
10.70
 410 11.13 11.73 10.36 0 0 0
04/06/2020
11.13
 66,460 11.13 11.13 10.79 0 2,000 -0.0
03/06/2020
11.13
 13,080 11.52 11.52 10.75 0 6,000 -0.1
02/06/2020
11.52
 2,810 11.52 11.52 10.75 0 0 0
01/06/2020
11.52
 57,500 10.79 11.52 10.53 0 0 0
29/05/2020
10.79
 2,310 11.56 11.56 10.79 0 0 0
28/05/2020
11.56
 7,750 12.33 12.72 11.47 0 0 0
27/05/2020
12.33
 6,040 13.23 13.23 12.33 0 2,630 -0.0
26/05/2020
13.23
 12,820 14.21 14.21 13.23 0 0 0
25/05/2020
14.21
 1,190 15.24 16.27 14.21 0 0 0
22/05/2020
15.24
 400 16.35 16.35 15.24 0 0 0
21/05/2020
16.35
 2,180 17.55 18.75 16.35 0 0 0
20/05/2020
17.55
 0 17.55 17.55 17.55 0 0 0
19/05/2020
17.55
 10 16.78 17.55 17.55 0 0 0
18/05/2020
16.78
 0 16.78 16.78 16.78 0 0 0
15/05/2020
16.78
 0 16.78 16.78 16.78 0 0 0
14/05/2020
16.78
 0 16.78 16.78 16.78 0 0 0
13/05/2020
16.78
 0 16.78 16.78 16.78 0 0 0
12/05/2020
16.78
 100 15.71 16.78 16.78 0 0 0
11/05/2020
15.71
 0 15.71 15.71 15.71 0 0 0
08/05/2020
15.71
 100 14.68 15.71 14.68 0 0 0
07/05/2020
14.68
 0 14.68 14.68 14.68 0 0 0
06/05/2020
14.68
 10 13.79 14.68 14.68 0 0 0
05/05/2020
13.79
 130 14.81 15.84 13.79 0 0 0
04/05/2020
14.81
 0 14.81 14.81 14.81 0 0 0
29/04/2020
14.81
 0 14.81 14.81 14.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |