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)
21/11/2013
2.96
 361,660 3.02 3.21 2.96 0 0 0
20/11/2013
3.02
 452,810 2.84 3.02 2.77 0 0 0
19/11/2013
2.84
 75,110 2.84 2.90 2.77 0 0 0
18/11/2013
2.84
 212,350 2.84 2.90 2.77 0 0 0
15/11/2013
2.84
 210,250 2.77 2.84 2.77 0 0 0
14/11/2013
2.77
 160,890 2.90 2.90 2.77 0 0 0
13/11/2013
2.90
 179,280 2.90 2.96 2.84 0 0 0
12/11/2013
2.90
 759,910 2.71 2.90 2.71 0 60,000 -0.3
11/11/2013
2.71
 318,110 2.59 2.71 2.59 0 9,590 -0.0
08/11/2013
2.59
 67,370 2.65 2.65 2.59 0 10,410 -0.0
07/11/2013
2.65
 195,430 2.65 2.65 2.59 0 60,000 -0.3
06/11/2013
2.65
 133,630 2.65 2.65 2.53 0 0 0
05/11/2013
2.65
 213,050 2.59 2.71 2.65 0 0 0
04/11/2013
2.59
 255,160 2.47 2.59 2.53 16,830 0 0.1
01/11/2013
2.47
 69,500 2.53 2.53 2.47 0 0 0
31/10/2013
2.53
 123,340 2.59 2.59 2.47 0 1,830 -0.0
30/10/2013
2.59
 49,160 2.65 2.65 2.53 0 0 0
29/10/2013
2.65
 87,360 2.59 2.65 2.59 0 0 0
28/10/2013
2.59
 506,510 2.47 2.59 2.53 15,000 0 0.1
25/10/2013
2.47
 79,850 2.47 2.53 2.40 0 0 0
24/10/2013
2.47
 49,870 2.40 2.47 2.34 0 0 0
23/10/2013
2.40
 21,200 2.40 2.40 2.34 0 0 0
22/10/2013
2.40
 7,960 2.40 2.40 2.34 0 0 0
21/10/2013
2.40
 100,810 2.34 2.40 2.34 0 0 0
18/10/2013
2.34
 1,710 2.28 2.34 2.28 0 0 0
17/10/2013
2.28
 4,000 2.34 2.34 2.28 0 0 0
16/10/2013
2.34
 1,010 2.28 2.34 2.28 0 0 0
15/10/2013
2.28
 420 2.28 2.28 2.22 0 0 0
14/10/2013
2.28
 1,010 2.28 2.28 2.28 0 0 0
11/10/2013
2.28
 3,120 2.28 2.28 2.28 0 0 0
10/10/2013
2.28
 9,450 2.28 2.28 2.28 0 0 0
09/10/2013
2.28
 25,510 2.28 2.34 2.28 0 0 0
08/10/2013
2.28
 3,000 2.34 2.34 2.28 0 0 0
07/10/2013
2.34
 10,420 2.28 2.34 2.28 0 0 0
04/10/2013
2.28
 210 2.28 2.28 2.28 0 0 0
03/10/2013
2.28
 15,510 2.34 2.34 2.28 0 0 0
02/10/2013
2.34
 20,100 2.28 2.34 2.28 0 0 0
01/10/2013
2.28
 37,010 2.34 2.34 2.22 0 0 0
30/09/2013
2.34
 11,010 2.28 2.34 2.28 0 0 0
27/09/2013
2.28
 70,350 2.28 2.34 2.28 0 0 0
26/09/2013
2.28
 80,710 2.28 2.34 2.28 0 0 0
25/09/2013
2.28
 100,880 2.28 2.34 2.28 0 0 0
24/09/2013
2.28
 68,050 2.34 2.34 2.28 0 0 0
23/09/2013
2.34
 2,750 2.34 2.34 2.22 0 0 0
20/09/2013
2.34
 34,010 2.22 2.34 2.22 0 0 0
19/09/2013
2.22
 1,010 2.34 2.34 2.22 0 0 0
18/09/2013
2.34
 28,000 2.34 2.34 2.34 0 0 0
17/09/2013
2.34
 10,210 2.40 2.40 2.28 0 0 0
16/09/2013
2.40
 12,350 2.34 2.40 2.34 0 0 0
13/09/2013
2.34
 20,100 2.34 2.34 2.28 0 0 0
12/09/2013
2.34
 24,510 2.40 2.40 2.34 0 0 0
11/09/2013
2.40
 10,430 2.34 2.40 2.28 0 0 0
10/09/2013
2.34
 11,200 2.40 2.40 2.34 0 0 0
09/09/2013
2.40
 251,220 2.40 2.40 2.34 0 0 0
06/09/2013
2.40
 114,500 2.40 2.40 2.34 0 0 0
05/09/2013
2.40
 217,600 2.40 2.40 2.34 0 0 0
04/09/2013
2.40
 70,910 2.34 2.40 2.34 0 0 0
03/09/2013
2.34
 127,030 2.34 2.40 2.28 0 0 0
30/08/2013
2.34
 16,620 2.40 2.40 2.34 0 0 0
29/08/2013
2.40
 30 2.40 2.40 2.40 0 0 0
28/08/2013
2.40
 29,450 2.40 2.47 2.40 0 0 0
27/08/2013
2.40
 15,310 2.40 2.47 2.40 0 0 0
26/08/2013
2.40
 55,110 2.40 2.47 2.40 0 0 0
23/08/2013
2.40
 132,830 2.40 2.47 2.34 0 0 0
22/08/2013
2.40
 135,550 2.40 2.47 2.40 0 0 0
21/08/2013
2.40
 70,500 2.40 2.40 2.28 0 0 0
20/08/2013
2.40
 5,020 2.34 2.40 2.34 0 0 0
19/08/2013
2.34
 6,480 2.34 2.40 2.34 0 0 0
16/08/2013
2.34
 5,010 2.28 2.34 2.28 0 0 0
15/08/2013
2.28
 55,690 2.34 2.34 2.22 20,000 0 0.1
14/08/2013
2.34
 16,610 2.22 2.34 2.22 0 0 0
13/08/2013
2.22
 17,200 2.28 2.28 2.22 0 0 0
12/08/2013
2.28
 11,970 2.28 2.28 2.22 0 0 0
09/08/2013
2.28
 41,840 2.34 2.34 2.28 0 0 0
08/08/2013
2.34
 8,120 2.40 2.40 2.34 0 0 0
07/08/2013
2.40
 8,490 2.40 2.40 2.34 0 0 0
06/08/2013
2.40
 1,450 2.34 2.40 2.34 0 0 0
05/08/2013
2.34
 9,000 2.40 2.40 2.34 0 0 0
02/08/2013
2.40
 10,010 2.34 2.40 2.34 0 0 0
01/08/2013
2.34
 11,000 2.34 2.34 2.34 0 0 0
31/07/2013
2.34
 10,270 2.34 2.34 2.28 0 0 0
30/07/2013
2.34
 32,560 2.34 2.34 2.34 0 0 0
29/07/2013
2.34
 35,030 2.47 2.47 2.34 0 0 0
26/07/2013
2.47
 44,730 2.40 2.47 2.34 0 0 0
25/07/2013
2.40
 61,470 2.40 2.40 2.40 0 0 0
24/07/2013
2.40
 8,000 2.47 2.47 2.40 0 0 0
23/07/2013
2.47
 12,500 2.47 2.47 2.40 0 0 0
22/07/2013
2.47
 160,620 2.47 2.53 2.47 0 0 0
19/07/2013
2.47
 78,070 2.40 2.53 2.40 0 0 0
18/07/2013
2.40
 150,500 2.47 2.53 2.40 0 0 0
17/07/2013
2.47
 27,180 2.53 2.53 2.47 0 0 0
16/07/2013
2.53
 55,010 2.47 2.53 2.47 0 0 0
15/07/2013
2.47
 28,740 2.53 2.53 2.47 0 0 0
12/07/2013
2.53
 23,660 2.47 2.53 2.47 0 0 0
11/07/2013
2.47
 113,620 2.40 2.47 2.40 0 0 0
10/07/2013
2.40
 27,130 2.47 2.53 2.40 0 0 0
09/07/2013
2.47
 161,490 2.47 2.53 2.47 0 0 0
08/07/2013
2.47
 5,000 2.40 2.47 2.40 0 0 0
05/07/2013
2.40
 9,960 2.40 2.47 2.40 0 0 0
04/07/2013
2.40
 69,000 2.47 2.47 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |