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)
28/04/2020
14.81
 0 14.81 14.81 14.81 0 0 0
27/04/2020
14.81
 0 14.81 14.81 14.81 0 0 0
24/04/2020
14.81
 10 14.73 14.81 14.81 0 0 0
23/04/2020
14.73
 10 13.79 14.73 14.73 0 0 0
22/04/2020
13.79
 0 13.79 13.79 13.79 0 0 0
21/04/2020
13.79
 0 13.79 13.79 13.79 0 0 0
20/04/2020
13.79
 0 13.79 13.79 13.79 0 0 0
17/04/2020
13.79
 0 13.79 13.79 13.79 0 0 0
16/04/2020
13.79
 0 13.79 13.79 13.79 0 0 0
15/04/2020
13.79
 0 13.79 13.79 13.79 0 0 0
14/04/2020
13.79
 9,300 13.19 13.79 13.79 0 0 0
13/04/2020
13.19
 0 13.19 13.19 13.19 0 0 0
10/04/2020
13.19
 0 13.19 13.19 13.19 0 0 0
09/04/2020
13.19
 60 13.19 13.19 13.19 0 0 0
08/04/2020
13.19
 15,000 12.72 13.19 13.02 0 0 0
07/04/2020
12.72
 0 12.72 12.72 12.72 0 0 0
06/04/2020
12.72
 0 12.72 12.72 12.72 0 0 0
03/04/2020
12.72
 0 12.72 12.72 12.72 0 0 0
01/04/2020
12.72
 0 12.72 12.72 12.72 0 0 0
31/03/2020
12.72
 120 11.90 12.72 11.09 0 0 0
30/03/2020
11.90
 0 11.90 11.90 11.90 0 0 0
27/03/2020
11.90
 300 11.90 11.90 11.09 0 0 0
26/03/2020
11.90
 10 12.76 12.76 11.90 0 0 0
25/03/2020
12.76
 0 12.76 12.76 12.76 0 0 0
24/03/2020
12.76
 10 12.76 12.76 12.76 0 0 0
23/03/2020
12.76
 30 11.94 12.76 12.76 0 0 0
20/03/2020
11.94
 420 12.84 12.84 11.94 0 0 0
19/03/2020
12.84
 11,510 12.46 12.84 11.60 0 190 -0.0
18/03/2020
12.46
 10 13.36 13.36 12.46 0 0 0
17/03/2020
13.36
 70 14.34 15.33 13.36 0 0 0
16/03/2020
14.34
 0 14.34 14.34 14.34 0 0 0
13/03/2020
14.34
 0 14.34 14.34 14.34 0 0 0
12/03/2020
14.34
 10 15.41 15.41 14.34 0 10 -0.0
11/03/2020
15.41
 300 15.41 15.41 15.41 0 0 0
10/03/2020
15.41
 0 15.41 15.41 15.41 0 0 0
09/03/2020
15.41
 500 14.56 15.41 15.41 0 0 0
06/03/2020
14.56
 0 14.56 14.56 14.56 0 0 0
05/03/2020
14.56
 300 14.56 14.56 14.56 0 0 0
04/03/2020
14.56
 0 14.56 14.56 14.56 0 0 0
03/03/2020
14.56
 300 13.96 14.56 14.56 0 0 0
02/03/2020
13.96
 10 13.23 13.96 13.96 0 0 0
28/02/2020
13.23
 10 13.31 13.31 13.23 0 0 0
27/02/2020
13.31
 1,500 12.72 13.31 13.31 0 0 0
26/02/2020
12.72
 10 11.90 12.72 12.72 0 0 0
25/02/2020
11.90
 0 11.90 11.90 11.90 0 0 0
24/02/2020
11.90
 0 11.90 11.90 11.90 0 0 0
21/02/2020
11.90
 510 12.76 13.61 11.90 0 0 0
20/02/2020
12.76
 0 12.76 12.76 12.76 0 0 0
19/02/2020
12.76
 0 12.76 12.76 12.76 0 0 0
18/02/2020
12.76
 0 12.76 12.76 12.76 0 0 0
17/02/2020
12.76
 0 12.76 12.76 12.76 0 0 0
14/02/2020
12.76
 10 11.94 12.76 12.76 0 0 0
13/02/2020
11.94
 10 12.84 12.84 11.94 0 0 0
12/02/2020
12.84
 0 12.84 12.84 12.84 0 0 0
11/02/2020
12.84
 0 12.84 12.84 12.84 0 0 0
10/02/2020
12.84
 670 12.16 12.97 12.84 0 0 0
07/02/2020
12.16
 8,680 12.20 12.20 12.16 0 0 0
06/02/2020
12.20
 1,760 11.43 12.20 12.20 0 0 0
05/02/2020
11.43
 10 10.70 11.43 11.43 0 0 0
04/02/2020
10.70
 0 10.70 10.70 10.70 0 0 0
03/02/2020
10.70
 3,700 11.26 11.26 10.70 0 0 0
31/01/2020
11.26
 0 11.26 11.26 11.26 0 0 0
30/01/2020
11.26
 60 12.07 12.07 11.26 0 0 0
22/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
21/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
20/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
17/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
16/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
15/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
14/01/2020
12.07
 1,000 11.39 12.07 12.07 0 0 0
13/01/2020
11.39
 610 12.20 12.20 11.39 0 0 0
10/01/2020
12.20
 0 12.20 12.20 12.20 0 0 0
09/01/2020
12.20
 10 11.47 12.20 12.20 0 0 0
08/01/2020
11.47
 0 11.47 11.47 11.47 0 0 0
07/01/2020
11.47
 110 10.75 11.47 11.47 0 0 0
06/01/2020
10.75
 20 11.13 11.13 10.75 0 0 0
03/01/2020
11.13
 200 11.90 11.90 11.13 0 0 0
02/01/2020
11.90
 220 11.82 11.90 11.90 0 0 0
31/12/2019
11.82
 220 12.67 12.67 11.82 0 110 -0.0
30/12/2019
12.67
 1,020 12.67 12.67 11.82 0 0 0
27/12/2019
12.67
 3,450 12.54 12.67 11.69 0 0 0
26/12/2019
12.54
 500 11.94 12.54 12.54 0 0 0
25/12/2019
11.94
 270 11.94 11.94 11.94 0 230 -0.0
24/12/2019
11.94
 110 12.84 12.84 11.94 0 0 0
23/12/2019
12.84
 0 12.84 12.84 12.84 0 0 0
20/12/2019
12.84
 10 13.44 13.44 12.84 0 0 0
19/12/2019
13.44
 0 13.44 13.44 13.44 0 0 0
18/12/2019
13.44
 0 13.44 13.44 13.44 0 0 0
17/12/2019
13.44
 0 13.44 13.44 13.44 0 0 0
16/12/2019
13.44
 1,000 13.57 13.57 13.44 0 0 0
13/12/2019
13.57
 3,900 12.72 13.57 11.86 0 0 0
12/12/2019
12.72
 200 12.72 12.72 11.86 0 0 0
11/12/2019
12.72
 0 12.72 12.72 12.72 0 0 0
10/12/2019
12.72
 3,010 12.72 13.27 11.86 0 0 0
09/12/2019
12.72
 4,280 11.90 12.72 11.22 0 0 0
06/12/2019
11.90
 1,640 11.90 12.16 11.90 0 0 0
05/12/2019
11.90
 244,290 11.13 11.90 10.36 0 0 0
04/12/2019
11.13
 100,870 11.90 12.16 11.13 0 0 0
03/12/2019
11.90
 157,150 11.13 11.90 10.62 0 0 0
02/12/2019
11.13
 120,070 10.40 11.13 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |