CTCP Thiết bị Phụ tùng Sài Gòn (sma)

7.33
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
(2026-05-13) 		-2.04 -21.77% 7,400 0 0
7.33
10.45
7.33
2 tháng
(2026-04-13) 		-1.17 -13.76% 60,400 0 0
7.33
10.45
7.33
3 tháng
(2026-03-16) 		-0.87 -10.61% 336,000 0 0
7.33
10.50
7.33
6 tháng
(2025-12-15) 		-1.46 -16.61% 453,100 -2,500 -0.0
7.31
10.50
7.33
12 tháng
(2025-06-17) 		-2.14 -22.60% 791,700 -1,000 -0.0
7.31
10.70
7.33
24 tháng
(2024-06-24) 		-1.67 -18.53% 1,393,300 -1,000 -0.0
7.31
15.15
7.33
36 tháng
(2023-06-28) 		0.18 2.57% 2,001,300 -1,300 -0.0
6.90
15.15
7.33
60 tháng
(2021-07-08) 		-1.92 -20.79% 7,728,500 1,300 -1.4
5.75
15.15
7.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |