CTCP Thiết bị Phụ tùng Sài Gòn (sma)

8.30
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
(2025-12-29) 		0.35 4.12% 75,900 0 0
8
8.85
8.30
2 tháng
(2025-12-01) 		0.05 0.57% 88,400 -100 -0.0
8
8.85
8.30
3 tháng
(2025-10-30) 		-0.53 -5.61% 108,700 -100 -0.0
8
9.50
8.30
6 tháng
(2025-08-01) 		-0.76 -7.93% 372,000 1,400 0.0
8
10.70
8.30
12 tháng
(2025-02-03) 		-5.36 -37.70% 500,700 1,400 0.0
8
14.21
8.30
24 tháng
(2024-02-15) 		1.13 14.58% 1,133,100 1,400 0.0
7.72
15.15
8.30
36 tháng
(2023-02-13) 		2.39 37.01% 2,029,900 -2,500 -0.3
5.96
15.15
8.30
60 tháng
(2021-02-23) 		0.70 8.65% 7,867,600 -1,200 -1.4
5.75
15.15
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |