CTCP Thiết bị Phụ tùng Sài Gòn (sma)

8.30
-0.55
(-6.21%)
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
(2025-12-29) 		0.35 4.12% 75,900 0 0
8
8.85
8.85
2 tháng
(2025-11-28) 		0 0% 88,400 -100 -0.0
8
8.85
8.85
3 tháng
(2025-10-29) 		-0.34 -3.66% 110,800 -100 -0.0
8
9.50
8.85
6 tháng
(2025-07-31) 		-0.76 -7.93% 372,000 1,400 0.0
8
10.70
8.85
12 tháng
(2025-02-03) 		-5.36 -37.70% 500,700 1,400 0.0
8
14.21
8.85
24 tháng
(2024-02-07) 		1.13 14.58% 1,133,100 1,400 0.0
7.72
15.15
8.85
36 tháng
(2023-02-13) 		2.39 37.01% 2,029,900 -2,500 -0.3
5.96
15.15
8.85
60 tháng
(2021-02-22) 		1.19 15.54% 7,867,700 -1,200 -1.4
5.75
15.15
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2013
2.47
 47,280 2.47 2.47 2.47 0 0 0
02/07/2013
2.47
 63,810 2.53 2.53 2.40 0 0 0
01/07/2013
2.53
 84,820 2.47 2.53 2.47 0 0 0
28/06/2013
2.47
 36,520 2.40 2.47 2.34 0 0 0
27/06/2013
2.40
 70,710 2.34 2.40 2.34 0 0 0
26/06/2013
2.34
 117,010 2.34 2.40 2.34 0 0 0
25/06/2013
2.34
 83,530 2.34 2.40 2.28 0 0 0
24/06/2013
2.34
 37,600 2.40 2.40 2.34 0 0 0
21/06/2013
2.40
 120,590 2.40 2.47 2.34 0 0 0
20/06/2013
2.40
 93,790 2.53 2.53 2.40 0 0 0
19/06/2013
2.53
 54,700 2.53 2.53 2.47 0 0 0
18/06/2013
2.53
 35,850 2.53 2.53 2.47 0 0 0
17/06/2013
2.53
 122,430 2.53 2.59 2.53 0 0 0
14/06/2013
2.53
 120,730 2.53 2.59 2.53 0 0 0
13/06/2013
2.53
 193,230 2.53 2.59 2.47 0 20,000 -0.1
12/06/2013
2.53
 136,400 2.53 2.59 2.53 0 0 0
11/06/2013
2.53
 197,440 2.59 2.59 2.53 0 0 0
10/06/2013
2.59
 320,250 2.59 2.59 2.53 0 0 0
07/06/2013
2.59
 127,180 2.53 2.59 2.53 0 0 0
06/06/2013
2.53
 225,260 2.47 2.53 2.47 0 0 0
05/06/2013
2.47
 183,810 2.47 2.53 2.47 0 0 0
04/06/2013
2.47
 171,790 2.40 2.53 2.47 0 0 0
03/06/2013
2.40
 182,450 2.47 2.53 2.40 0 0 0
31/05/2013
2.47
 321,670 2.40 2.53 2.40 0 0 0
30/05/2013
2.40
 140,740 2.40 2.47 2.40 0 0 0
29/05/2013
2.40
 181,940 2.28 2.40 2.34 0 0 0
28/05/2013
2.28
 268,800 2.16 2.28 2.16 0 0 0
27/05/2013
2.16
 41,520 2.16 2.16 2.10 0 0 0
24/05/2013
2.16
 36,460 2.03 2.16 2.10 0 0 0
23/05/2013
2.03
 44,780 2.10 2.10 2.03 0 0 0
22/05/2013
2.10
 87,750 2.10 2.16 2.10 0 0 0
21/05/2013
2.10
 20,990 2.10 2.10 2.10 0 0 0
20/05/2013
2.10
 1,000 2.16 2.16 2.10 0 0 0
17/05/2013
2.16
 10,030 2.10 2.16 2.10 0 0 0
16/05/2013
2.10
 170 2.16 2.16 2.10 0 0 0
15/05/2013
2.16
 20,430 2.16 2.16 2.10 0 0 0
14/05/2013
2.16
 27,810 2.22 2.22 2.16 0 0 0
13/05/2013
2.22
 18,950 2.22 2.22 2.16 0 0 0
10/05/2013
2.22
 620 2.16 2.22 2.16 0 0 0
09/05/2013
2.16
 2,010 2.22 2.22 2.16 0 0 0
08/05/2013
2.22
 6,170 2.22 2.22 2.16 0 0 0
07/05/2013
2.22
 6,000 2.22 2.22 2.22 0 0 0
06/05/2013
2.22
 59,520 2.16 2.22 2.16 10,000 0 0.0
03/05/2013
2.16
 8,600 2.10 2.16 2.10 0 0 0
02/05/2013
2.10
 27,000 2.10 2.10 2.10 0 0 0
26/04/2013
2.10
 9,000 2.16 2.16 2.10 0 0 0
25/04/2013
2.16
 3,020 2.10 2.16 2.10 0 0 0
24/04/2013
2.10
 17,350 2.10 2.16 2.03 0 0 0
23/04/2013
2.10
 20,450 2.03 2.10 1.97 0 10 -0.0
22/04/2013
2.03
 19,740 2.16 2.16 2.03 0 0 0
18/04/2013
2.16
 31,920 2.22 2.22 2.10 0 0 0
17/04/2013
2.22
 2,520 2.16 2.22 2.16 0 0 0
16/04/2013
2.16
 29,300 2.16 2.16 2.10 0 0 0
15/04/2013
2.16
 64,540 2.28 2.28 2.16 10 0 0.0
12/04/2013
2.28
 4,020 2.28 2.28 2.28 3,000 0 0.0
11/04/2013
2.28
 35,100 2.34 2.34 2.28 0 0 0
10/04/2013
2.34
 35,990 2.40 2.40 2.28 0 0 0
09/04/2013
2.40
 7,460 2.40 2.40 2.34 0 0 0
08/04/2013
2.40
 17,400 2.28 2.40 2.28 0 0 0
05/04/2013
2.28
 30,500 2.34 2.34 2.28 0 0 0
04/04/2013
2.34
 11,920 2.28 2.34 2.28 0 0 0
03/04/2013
2.28
 7,090 2.40 2.40 2.28 0 0 0
02/04/2013
2.40
 9,130 2.34 2.40 2.34 0 0 0
01/04/2013
2.34
 7,200 2.34 2.34 2.28 0 0 0
29/03/2013
2.34
 24,560 2.34 2.34 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |