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)
02/06/2014
3.02
 92,970 3.21 3.21 3.02 0 0 0
30/05/2014
3.21
 83,690 3.21 3.27 3.14 0 20,000 -0.1
29/05/2014
3.21
 163,310 3.39 3.39 3.21 0 30,000 -0.2
28/05/2014
3.39
 136,480 3.39 3.45 3.33 0 0 0
27/05/2014
3.39
 191,400 3.39 3.45 3.21 0 0 0
26/05/2014
3.39
 74,110 3.33 3.51 3.21 0 0 0
23/05/2014
3.33
 76,590 3.33 3.33 3.21 0 0 0
22/05/2014
3.33
 356,980 3.51 3.51 3.33 0 0 0
21/05/2014
3.51
 218,690 3.33 3.51 3.39 50,000 0 0.3
20/05/2014
3.33
 131,100 3.14 3.33 3.08 0 0 0
19/05/2014
3.14
 212,360 2.96 3.14 2.96 1,000 0 0.0
16/05/2014
2.96
 136,820 2.77 2.96 2.77 0 0 0
15/05/2014
2.77
 189,490 2.84 2.96 2.65 0 0 0
14/05/2014
2.84
 122,510 2.77 2.96 2.59 0 0 0
13/05/2014
2.77
 283,020 2.90 2.90 2.71 0 0 0
12/05/2014
2.90
 154,160 3.08 3.08 2.90 0 0 0
09/05/2014
3.08
 89,020 3.08 3.08 2.96 0 0 0
08/05/2014
3.08
 225,550 3.27 3.27 3.08 0 0 0
07/05/2014
3.27
 52,060 3.33 3.33 3.21 0 0 0
06/05/2014
3.33
 151,700 3.45 3.45 3.27 0 0 0
05/05/2014
3.45
 65,340 3.64 3.70 3.39 0 2,100 -0.0
29/04/2014
3.64
 51,380 3.58 3.64 3.51 0 0 0
28/04/2014
3.58
 102,080 3.76 3.76 3.58 0 0 0
25/04/2014
3.76
 108,990 3.64 3.88 3.76 0 0 0
24/04/2014
3.64
 181,770 3.45 3.64 3.45 2,100 0 0.0
23/04/2014
3.45
 80,810 3.58 3.64 3.39 0 0 0
22/04/2014
3.58
 89,010 3.45 3.64 3.39 0 0 0
21/04/2014
3.45
 101,140 3.70 3.70 3.45 19,000 0 0.1
18/04/2014
3.70
 160,590 3.88 3.88 3.64 0 0 0
17/04/2014
3.88
 59,300 3.76 3.88 3.82 16,000 0 0.1
16/04/2014
3.76
 297,610 3.82 3.95 3.70 86,600 0 0.5
15/04/2014
3.82
 291,360 4.07 4.07 3.82 0 0 0
14/04/2014
4.07
 215,470 4.13 4.13 4.01 0 0 0
11/04/2014
4.13
 193,640 4.13 4.13 3.95 0 0 0
10/04/2014
4.13
 125,440 4.13 4.19 4.07 0 0 0
08/04/2014
4.13
 155,210 4.01 4.19 3.95 0 0 0
07/04/2014
4.01
 141,090 4.01 4.13 3.88 0 0 0
04/04/2014
4.01
 174,920 3.95 4.07 3.88 0 0 0
03/04/2014
3.95
 280,520 3.70 3.95 3.76 0 0 0
02/04/2014
3.70
 392,440 3.95 3.95 3.70 0 0 0
01/04/2014
3.95
 773,510 4.13 4.13 3.88 0 0 0
31/03/2014
4.13
 241,250 4.19 4.32 4.13 0 0 0
28/03/2014
4.19
 286,250 4.32 4.50 4.13 0 0 0
27/03/2014
4.32
 641,240 4.50 4.50 4.19 0 0 0
26/03/2014
4.50
 772,400 4.81 4.87 4.50 0 6,300 -0.0
25/03/2014
4.81
 1,343,140 4.87 4.87 4.62 0 21,000 -0.2
24/03/2014
4.87
 805,420 4.69 4.99 4.62 0 0 0
21/03/2014
4.69
 649,640 4.75 4.81 4.69 6,000 0 0.0
20/03/2014
4.75
 816,540 4.44 4.75 4.56 5,000 0 0.0
19/03/2014
4.44
 813,870 4.19 4.44 4.38 1,000 0 0.0
18/03/2014
4.19
 806,510 4.32 4.44 4.19 300 20 0.0
17/03/2014
4.32
 1,060,930 4.07 4.32 4.19 0 0 0
14/03/2014
4.07
 991,940 3.82 4.07 4.01 15,000 0 0.1
13/03/2014
3.82
 763,940 3.58 3.82 3.51 20 0 0.0
12/03/2014
3.58
 575,590 3.64 3.70 3.51 0 20,000 -0.1
11/03/2014
3.64
 574,150 3.70 3.76 3.45 0 38,000 -0.2
10/03/2014
3.70
 860,770 3.51 3.70 3.51 0 0 0
07/03/2014
3.51
 1,187,180 3.33 3.51 3.27 20,000 0 0.1
06/03/2014
3.33
 449,110 3.39 3.39 3.27 0 7,000 -0.0
05/03/2014
3.39
 189,740 3.33 3.39 3.27 0 0 0
04/03/2014
3.33
 666,490 3.21 3.39 3.27 38,000 0 0.2
03/03/2014
3.21
 1,328,770 3.02 3.21 3.02 7,000 0 0.0
28/02/2014
3.02
 78,090 2.96 3.02 2.96 0 0 0
27/02/2014
2.96
 187,190 2.96 3.02 2.90 0 0 0
26/02/2014
2.96
 239,860 2.96 3.02 2.90 0 0 0
25/02/2014
2.96
 306,290 3.02 3.02 2.90 0 0 0
24/02/2014
3.02
 26,960 3.02 3.02 2.90 0 0 0
21/02/2014
3.02
 173,800 2.96 3.02 2.90 0 0 0
20/02/2014
2.96
 254,010 3.08 3.08 2.96 0 0 0
19/02/2014
3.08
 152,430 3.08 3.08 3.02 0 0 0
18/02/2014
3.08
 128,300 3.08 3.14 3.02 0 0 0
17/02/2014
3.08
 82,590 3.02 3.08 2.96 0 0 0
14/02/2014
3.02
 192,430 2.90 3.02 2.84 0 0 0
13/02/2014
2.90
 106,180 2.96 2.96 2.84 0 0 0
12/02/2014
2.96
 110,220 2.90 2.96 2.84 0 0 0
11/02/2014
2.90
 109,600 2.90 2.90 2.84 0 0 0
10/02/2014
2.90
 122,640 2.90 2.90 2.84 0 250 -0.0
07/02/2014
2.90
 82,090 2.90 2.90 2.84 0 0 0
06/02/2014
2.90
 34,640 2.90 2.96 2.84 0 250 -0.0
27/01/2014
2.90
 21,930 2.90 2.90 2.84 0 0 0
24/01/2014
2.90
 175,220 2.84 3.02 2.77 0 0 0
23/01/2014
2.84
 75,130 2.84 2.90 2.77 0 0 0
22/01/2014
2.84
 89,800 2.84 2.90 2.77 0 0 0
21/01/2014
2.84
 221,920 2.84 2.96 2.84 0 0 0
20/01/2014
2.84
 217,790 2.65 2.84 2.71 0 0 0
17/01/2014
2.65
 35,480 2.65 2.71 2.65 0 0 0
16/01/2014
2.65
 58,010 2.65 2.71 2.65 0 0 0
15/01/2014
2.65
 49,450 2.71 2.77 2.65 0 0 0
14/01/2014
2.71
 46,550 2.65 2.71 2.65 0 0 0
13/01/2014
2.65
 38,870 2.77 2.77 2.65 0 0 0
10/01/2014
2.77
 92,850 2.71 2.77 2.71 0 0 0
09/01/2014
2.71
 64,910 2.77 2.77 2.71 0 0 0
08/01/2014
2.77
 85,520 2.71 2.77 2.71 0 0 0
07/01/2014
2.71
 139,830 2.65 2.77 2.65 0 0 0
06/01/2014
2.65
 70,680 2.71 2.71 2.65 0 0 0
03/01/2014
2.71
 109,640 2.77 2.77 2.65 0 0 0
02/01/2014
2.77
 89,740 2.77 2.77 2.65 0 0 0
31/12/2013
2.77
 38,970 2.71 2.77 2.71 0 0 0
30/12/2013
2.71
 40,800 2.77 2.77 2.71 0 0 0
27/12/2013
2.77
 87,610 2.84 2.84 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |