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)
30/11/2015
3.51
 46,660 3.51 3.58 3.39 0 0 0
27/11/2015
3.51
 32,600 3.51 3.51 3.51 0 0 0
26/11/2015
3.51
 13,880 3.58 3.58 3.33 0 0 0
25/11/2015
3.58
 64,080 3.51 3.58 3.45 0 0 0
24/11/2015
3.51
 121,560 3.51 3.58 3.45 0 0 0
23/11/2015
3.51
 3,130 3.51 3.51 3.51 0 0 0
20/11/2015
3.51
 12,810 3.45 3.51 3.39 0 0 0
19/11/2015
3.45
 12,600 3.45 3.45 3.45 0 0 0
18/11/2015
3.45
 34,400 3.45 3.51 3.45 0 0 0
17/11/2015
3.45
 47,530 3.51 3.58 3.45 0 0 0
16/11/2015
3.51
 12,160 3.33 3.51 3.39 0 0 0
13/11/2015
3.33
 20,220 3.39 3.45 3.33 0 0 0
12/11/2015
3.39
 3,070 3.45 3.45 3.39 0 0 0
11/11/2015
3.45
 30,990 3.33 3.45 3.45 0 0 0
10/11/2015
3.33
 38,700 3.45 3.51 3.33 0 0 0
09/11/2015
3.45
 35,950 3.51 3.51 3.45 0 0 0
06/11/2015
3.51
 30,220 3.51 3.51 3.45 0 0 0
05/11/2015
3.51
 119,100 3.45 3.51 3.45 0 0 0
04/11/2015
3.45
 20,500 3.45 3.45 3.45 0 0 0
03/11/2015
3.45
 17,180 3.45 3.58 3.45 0 0 0
02/11/2015
3.45
 36,610 3.51 3.51 3.45 0 0 0
30/10/2015
3.51
 83,580 3.45 3.51 3.45 0 0 0
29/10/2015
3.45
 26,000 3.45 3.45 3.45 0 0 0
28/10/2015
3.45
 14,500 3.51 3.58 3.45 0 0 0
27/10/2015
3.51
 11,350 3.45 3.51 3.45 0 0 0
26/10/2015
3.45
 8,540 3.45 3.45 3.39 0 0 0
23/10/2015
3.45
 6,360 3.58 3.58 3.45 0 0 0
22/10/2015
3.58
 232,580 3.45 3.64 3.39 0 0 0
21/10/2015
3.45
 211,420 3.27 3.45 3.27 0 0 0
20/10/2015
3.27
 154,320 3.27 3.39 3.27 0 0 0
19/10/2015
3.27
 3,990 3.27 3.27 3.27 0 0 0
16/10/2015
3.27
 19,220 3.27 3.27 3.21 0 0 0
15/10/2015
3.27
 34,040 3.27 3.33 3.27 0 0 0
14/10/2015
3.27
 25,100 3.33 3.33 3.27 0 0 0
13/10/2015
3.33
 2,420 3.33 3.33 3.27 0 0 0
12/10/2015
3.33
 48,870 3.21 3.39 3.21 0 0 0
09/10/2015
3.21
 109,550 3.14 3.27 3.14 0 0 0
08/10/2015
3.14
 5,010 3.21 3.21 3.14 0 0 0
07/10/2015
3.21
 1,000 3.27 3.27 3.21 0 0 0
06/10/2015
3.27
 22,520 3.21 3.27 3.21 0 0 0
05/10/2015
3.21
 11,380 3.21 3.21 3.21 0 0 0
02/10/2015
3.21
 2,050 3.21 3.21 3.14 0 0 0
01/10/2015
3.21
 107,050 3.21 3.21 3.21 0 0 0
30/09/2015
3.21
 31,570 3.21 3.21 3.14 0 0 0
29/09/2015
3.21
 19,750 3.21 3.21 3.14 0 0 0
28/09/2015
3.21
 10,510 3.21 3.21 3.14 0 0 0
25/09/2015
3.21
 102,230 3.21 3.21 3.14 0 0 0
24/09/2015
3.21
 88,110 3.14 3.21 3.14 0 0 0
23/09/2015
3.14
 17,520 3.21 3.21 3.14 0 0 0
22/09/2015
3.21
 9,740 3.21 3.21 3.14 0 0 0
21/09/2015
3.21
 12,010 3.21 3.21 3.21 0 0 0
18/09/2015
3.21
 13,110 3.21 3.21 3.14 0 0 0
17/09/2015
3.21
 191,340 3.14 3.21 3.08 0 0 0
16/09/2015
3.14
 9,210 3.21 3.21 3.08 0 0 0
15/09/2015
3.21
 810 3.14 3.21 3.14 0 0 0
14/09/2015
3.14
 85,200 3.14 3.14 3.14 0 0 0
11/09/2015
3.14
 2,010 3.08 3.14 3.08 0 0 0
10/09/2015
3.08
 2,300 3.21 3.21 3.08 0 0 0
09/09/2015
3.21
 34,010 3.14 3.21 3.14 0 0 0
08/09/2015
3.14
 123,740 3.08 3.27 3.08 0 0 0
07/09/2015
3.08
 6,040 3.14 3.14 3.08 0 0 0
04/09/2015
3.14
 6,010 3.14 3.14 3.08 0 0 0
03/09/2015
3.14
 3,010 3.08 3.14 3.02 0 0 0
01/09/2015
3.08
 1,340 3.08 3.08 3.08 0 0 0
31/08/2015
3.08
 40,010 3.14 3.14 3.08 0 0 0
28/08/2015
3.14
 1,760 3.21 3.21 3.02 0 0 0
27/08/2015
3.21
 120 3.08 3.21 3.14 0 0 0
26/08/2015
3.08
 4,730 2.96 3.14 3.02 0 0 0
25/08/2015
2.96
 6,480 2.96 3.08 2.90 0 0 0
24/08/2015
2.96
 36,910 3.14 3.14 2.96 0 0 0
21/08/2015
3.14
 21,100 3.27 3.27 3.08 0 0 0
20/08/2015
3.27
 62,760 3.21 3.27 3.21 0 0 0
19/08/2015
3.21
 53,960 3.27 3.27 3.14 0 0 0
18/08/2015
3.27
 5,910 3.21 3.27 3.21 0 0 0
17/08/2015
3.21
 98,600 3.14 3.21 3.14 0 0 0
14/08/2015
3.14
 80,870 3.08 3.27 3.08 0 0 0
13/08/2015
3.08
 60,690 3.21 3.27 3.08 0 0 0
12/08/2015
3.21
 33,090 3.27 3.27 3.14 0 0 0
11/08/2015
3.27
 90,550 3.27 3.27 3.14 0 0 0
10/08/2015
3.27
 24,430 3.27 3.33 3.27 0 0 0
07/08/2015
3.27
 293,880 3.14 3.33 2.96 0 0 0
06/08/2015
3.14
 376,440 3.08 3.14 3.02 0 0 0
05/08/2015
3.08
 46,600 3.08 3.08 3.08 0 0 0
04/08/2015
3.08
 26,610 3.08 3.08 2.96 0 0 0
03/08/2015
3.08
 31,010 3.14 3.14 3.02 0 0 0
31/07/2015
3.14
 38,000 3.08 3.14 3.08 0 0 0
30/07/2015
3.08
 30,750 3.08 3.08 3.02 0 0 0
29/07/2015
3.08
 19,510 3.02 3.08 3.02 0 0 0
28/07/2015
3.02
 57,100 3.08 3.08 3.02 0 0 0
27/07/2015
3.08
 29,600 3.08 3.08 3.02 0 0 0
24/07/2015
3.08
 32,030 2.96 3.08 2.96 0 0 0
23/07/2015
2.96
 27,900 3.02 3.02 2.96 0 0 0
22/07/2015
3.02
 0 3.02 3.02 3.02 0 0 0
21/07/2015
3.02
 51,670 2.96 3.02 2.96 0 0 0
20/07/2015
2.96
 116,780 3.08 3.08 2.96 0 0 0
17/07/2015
3.08
 62,520 3.14 3.14 3.02 0 0 0
16/07/2015
3.14
 69,010 3.02 3.14 3.02 0 0 0
15/07/2015
3.02
 117,930 2.84 3.02 2.96 0 0 0
14/07/2015
2.84
 42,050 3.02 3.02 2.84 0 0 0
13/07/2015
3.02
 3,180 3.08 3.08 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |