CTCP Thiết bị Phụ tùng Sài Gòn (sma)

7.86
0.51
(6.94%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |