CTCP Thiết bị Phụ tùng Sài Gòn (sma)

8.39
0.53
(6.74%)
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
(2026-02-11) 		-0.27 -3.54% 31,300 -2,400 -0.0
7.31
8.40
7.86
2 tháng
(2026-01-12) 		-0.65 -8.12% 116,000 -2,400 -0.0
7.31
8.85
7.86
3 tháng
(2025-12-15) 		-1.44 -16.38% 117,000 -2,500 -0.0
7.31
8.85
7.86
6 tháng
(2025-09-15) 		-1.65 -18.30% 380,300 -1,000 -0.0
7.31
10.70
7.86
12 tháng
(2025-03-18) 		-3.68 -33.38% 523,700 -1,000 -0.0
7.31
11.03
7.86
24 tháng
(2024-03-25) 		-1.63 -18.14% 1,090,700 -1,100 -0.0
7.31
15.15
7.86
36 tháng
(2023-03-29) 		0.95 14.77% 2,043,500 -7,700 -0.2
5.96
15.15
7.86
60 tháng
(2021-04-08) 		-0.25 -3.35% 7,723,600 -3,000 -1.4
5.75
15.15
7.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2015
3.14
 3,530 3.08 3.14 3.02 0 0 0
05/02/2015
3.08
 20 3.02 3.08 3.08 0 0 0
04/02/2015
3.02
 48,460 3.08 3.08 3.02 0 0 0
03/02/2015
3.08
 29,460 3.21 3.21 3.08 0 0 0
02/02/2015
3.21
 41,530 3.21 3.27 3.14 0 0 0
30/01/2015
3.21
 91,460 3.21 3.33 3.21 0 0 0
29/01/2015
3.21
 100,030 3.27 3.33 3.21 0 0 0
28/01/2015
3.27
 12,500 3.39 3.39 3.27 0 0 0
27/01/2015
3.39
 86,680 3.33 3.45 3.27 0 0 0
26/01/2015
3.33
 115,900 3.14 3.33 3.21 0 0 0
23/01/2015
3.14
 40,350 3.14 3.21 3.14 0 0 0
22/01/2015
3.14
 19,820 3.21 3.21 3.08 0 0 0
21/01/2015
3.21
 2,020 3.21 3.21 3.14 0 0 0
20/01/2015
3.21
 18,250 3.14 3.21 3.08 0 0 0
19/01/2015
3.14
 18,020 3.21 3.21 3.08 0 0 0
16/01/2015
3.21
 2,500 3.27 3.27 3.14 0 0 0
15/01/2015
3.27
 58,250 3.08 3.27 3.14 0 0 0
14/01/2015
3.08
 8,870 3.08 3.21 3.02 0 0 0
13/01/2015
3.08
 21,010 3.21 3.21 3.08 0 0 0
12/01/2015
3.21
 34,380 3.33 3.33 3.14 0 0 0
09/01/2015
3.33
 5,160 3.33 3.33 3.21 0 0 0
08/01/2015
3.33
 1,000 3.33 3.33 3.33 0 0 0
07/01/2015
3.33
 7,720 3.27 3.33 3.08 0 0 0
06/01/2015
3.27
 5,910 3.27 3.27 3.14 0 0 0
05/01/2015
3.27
 51,190 3.08 3.27 3.21 0 0 0
31/12/2014
3.08
 49,160 3.14 3.21 3.08 0 0 0
30/12/2014
3.14
 34,030 3.21 3.21 3.08 0 0 0
29/12/2014
3.21
 10,730 3.33 3.33 3.14 0 0 0
26/12/2014
3.33
 24,850 3.27 3.33 3.21 0 0 0
25/12/2014
3.27
 6,350 3.27 3.27 3.21 0 0 0
24/12/2014
3.27
 59,620 3.27 3.33 3.27 0 0 0
23/12/2014
3.27
 5,000 3.27 3.27 3.27 0 0 0
22/12/2014
3.27
 20,680 3.27 3.27 3.21 0 0 0
19/12/2014
3.27
 13,700 3.39 3.45 3.27 0 0 0
18/12/2014
3.39
 10,270 3.21 3.39 3.21 0 0 0
17/12/2014
3.21
 30,350 3.27 3.45 3.14 0 0 0
16/12/2014
3.27
 23,450 3.39 3.45 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |