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)
10/07/2015
3.08
 67,310 3.08 3.21 3.08 0 0 0
09/07/2015
3.08
 156,630 3.08 3.08 3.02 0 0 0
08/07/2015
3.08
 67,020 3.08 3.08 3.02 0 0 0
07/07/2015
3.08
 39,950 3.14 3.14 3.08 0 0 0
06/07/2015
3.14
 43,530 3.08 3.14 3.08 0 0 0
03/07/2015
3.08
 39,010 3.02 3.14 3.02 0 0 0
02/07/2015
3.02
 33,590 3.08 3.08 3.02 0 0 0
01/07/2015
3.08
 20,520 3.02 3.08 3.02 0 0 0
30/06/2015
3.02
 24,560 3.14 3.14 3.02 0 0 0
29/06/2015
3.14
 25,270 3.14 3.21 3.02 0 0 0
26/06/2015
3.14
 31,010 3.14 3.21 3.08 0 0 0
25/06/2015
3.14
 28,380 3.08 3.14 3.08 0 0 0
24/06/2015
3.08
 33,400 3.21 3.21 3.08 0 0 0
23/06/2015
3.21
 14,140 3.14 3.21 3.08 0 0 0
22/06/2015
3.14
 28,630 3.08 3.27 3.14 0 0 0
19/06/2015
3.08
 10,000 3.14 3.21 3.08 0 0 0
18/06/2015
3.14
 19,770 3.21 3.21 3.14 0 0 0
17/06/2015
3.21
 62,700 3.14 3.21 3.14 0 0 0
16/06/2015
3.14
 30,920 3.14 3.14 3.08 0 0 0
15/06/2015
3.14
 10,690 3.14 3.14 3.14 0 0 0
12/06/2015
3.14
 16,000 3.21 3.21 3.08 0 0 0
11/06/2015
3.21
 28,750 3.14 3.21 3.14 0 0 0
10/06/2015
3.14
 53,760 3.21 3.21 3.14 0 0 0
09/06/2015
3.21
 120 3.21 3.21 3.08 0 0 0
08/06/2015
3.21
 59,130 3.27 3.27 3.14 0 0 0
05/06/2015
3.27
 49,500 3.27 3.27 3.21 0 0 0
04/06/2015
3.27
 54,610 3.14 3.27 3.08 0 0 0
03/06/2015
3.14
 175,290 3.02 3.21 3.02 0 0 0
02/06/2015
3.02
 33,680 3.02 3.02 3.02 0 0 0
01/06/2015
3.02
 28,230 3.02 3.14 2.90 0 0 0
29/05/2015
3.02
 10,110 3.08 3.14 3.02 0 0 0
28/05/2015
3.08
 47,580 2.96 3.08 2.96 0 0 0
27/05/2015
2.96
 61,640 3.08 3.08 2.96 0 0 0
26/05/2015
3.08
 192,510 3.14 3.14 3.02 0 0 0
25/05/2015
3.14
 85,380 3.21 3.21 3.08 0 0 0
22/05/2015
3.21
 43,120 3.21 3.21 3.08 0 0 0
21/05/2015
3.21
 217,840 3.21 3.27 3.02 0 0 0
20/05/2015
3.21
 107,030 3.08 3.21 3.02 0 0 0
19/05/2015
3.08
 161,310 2.90 3.08 2.96 0 0 0
18/05/2015
2.90
 116,540 2.84 2.96 2.84 0 0 0
15/05/2015
2.84
 54,970 2.84 2.90 2.84 0 0 0
14/05/2015
2.84
 119,590 2.77 2.90 2.77 0 0 0
13/05/2015
2.77
 74,130 2.77 2.77 2.77 0 0 0
12/05/2015
2.77
 127,040 2.71 2.77 2.71 0 0 0
11/05/2015
2.71
 186,120 2.71 2.77 2.71 0 0 0
08/05/2015
2.71
 96,600 2.84 2.84 2.71 0 0 0
07/05/2015
2.84
 18,550 2.77 2.84 2.71 0 0 0
06/05/2015
2.77
 99,190 2.71 2.77 2.65 0 0 0
05/05/2015
2.71
 6,580 2.77 2.90 2.65 0 0 0
04/05/2015
2.77
 16,500 2.90 2.96 2.71 0 0 0
27/04/2015
2.90
 2,210 2.90 2.90 2.84 0 0 0
24/04/2015
2.90
 1,500 2.96 2.96 2.90 0 0 0
23/04/2015
2.96
 30,070 3.08 3.08 2.96 0 0 0
22/04/2015
3.08
 27,010 3.02 3.08 2.90 0 0 0
21/04/2015
3.02
 21,100 2.90 3.02 2.90 0 0 0
20/04/2015
2.90
 5,850 2.90 2.96 2.90 0 0 0
17/04/2015
2.90
 20,520 3.02 3.02 2.90 0 0 0
16/04/2015
3.02
 4,240 3.02 3.02 3.02 0 0 0
15/04/2015
3.02
 49,760 2.96 3.02 2.90 0 0 0
14/04/2015
2.96
 2,930 3.02 3.02 2.96 0 0 0
13/04/2015
3.02
 6,750 3.08 3.08 3.02 0 0 0
10/04/2015
3.08
 29,430 3.08 3.08 2.96 0 0 0
09/04/2015
3.08
 6,140 3.08 3.08 2.96 0 0 0
08/04/2015
3.08
 60,170 3.08 3.08 2.90 0 0 0
07/04/2015
3.08
 68,680 3.08 3.08 2.90 0 0 0
06/04/2015
3.08
 640 3.02 3.08 2.84 0 0 0
03/04/2015
3.02
 10,040 2.96 3.02 2.90 0 0 0
02/04/2015
2.96
 42,580 2.84 2.96 2.84 0 0 0
01/04/2015
2.84
 7,720 2.90 3.02 2.84 0 0 0
31/03/2015
2.90
 73,180 3.08 3.08 2.90 0 0 0
30/03/2015
3.08
 15,420 3.08 3.08 2.96 0 0 0
27/03/2015
3.08
 1,100 3.08 3.14 3.08 0 0 0
26/03/2015
3.08
 4,390 3.08 3.08 3.02 0 0 0
25/03/2015
3.08
 9,450 3.08 3.14 3.02 0 0 0
24/03/2015
3.08
 90,720 3.02 3.21 3.02 0 0 0
23/03/2015
3.02
 21,300 3.14 3.14 3.02 0 0 0
20/03/2015
3.14
 9,010 3.14 3.21 3.14 0 0 0
19/03/2015
3.14
 2,810 3.27 3.27 3.14 0 0 0
18/03/2015
3.27
 260 3.27 3.27 3.14 0 0 0
17/03/2015
3.27
 180 3.14 3.27 3.27 0 0 0
16/03/2015
3.14
 2,500 3.27 3.27 3.14 0 0 0
13/03/2015
3.27
 5,550 3.27 3.27 3.21 0 0 0
12/03/2015
3.27
 5,010 3.21 3.27 3.21 0 0 0
11/03/2015
3.21
 21,440 3.21 3.21 3.21 0 0 0
10/03/2015
3.21
 20,590 3.27 3.27 3.21 0 0 0
09/03/2015
3.27
 26,960 3.27 3.27 3.21 0 0 0
06/03/2015
3.27
 19,230 3.21 3.27 3.21 0 0 0
05/03/2015
3.21
 65,020 3.21 3.27 3.21 0 0 0
04/03/2015
3.21
 40,370 3.14 3.33 3.21 0 0 0
03/03/2015
3.14
 31,620 3.21 3.27 3.14 0 0 0
02/03/2015
3.21
 5,000 3.27 3.27 3.21 0 0 0
27/02/2015
3.27
 28,510 3.27 3.27 3.21 0 0 0
26/02/2015
3.27
 84,180 3.21 3.27 3.21 0 0 0
25/02/2015
3.21
 112,940 3.21 3.21 3.14 0 0 0
24/02/2015
3.21
 16,330 3.14 3.27 3.14 0 0 0
13/02/2015
3.14
 200 3.21 3.21 3.14 0 0 0
12/02/2015
3.21
 12,000 3.14 3.21 3.14 0 0 0
11/02/2015
3.14
 99,330 3.02 3.14 3.08 0 0 0
10/02/2015
3.02
 2,000 3.14 3.14 3.02 0 0 0
09/02/2015
3.14
 4,770 3.14 3.21 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |