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
(2025-11-04) 		0.31 3.69% 13,700 0 0
8.39
9.50
8.70
2 tháng
(2025-10-06) 		-0.38 -4.21% 54,200 0 0
8.39
9.71
8.70
3 tháng
(2025-09-05) 		-0.52 -5.68% 253,200 1,500 0.0
8.39
10.70
8.70
6 tháng
(2025-06-09) 		-0.58 -6.26% 330,200 1,500 0.0
8.39
10.70
8.70
12 tháng
(2024-12-09) 		-1.48 -14.54% 601,400 1,500 0.0
8.14
15.15
8.70
24 tháng
(2023-12-15) 		0.99 12.78% 1,085,900 1,500 0.0
7.35
15.15
8.70
36 tháng
(2022-12-20) 		1.55 21.74% 1,980,900 -2,400 -1.0
5.96
15.15
8.70
60 tháng
(2020-12-30) 		1.08 14.16% 7,890,040 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)
30/01/2013
2.47
 207,620 2.40 2.47 2.40 70,000 0 0.3
29/01/2013
2.40
 140,510 2.53 2.53 2.40 0 0 0
28/01/2013
2.53
 141,720 2.53 2.59 2.47 0 0 0
25/01/2013
2.53
 241,120 2.53 2.53 2.40 80,000 0 0.3
24/01/2013
2.53
 143,260 2.47 2.53 2.47 50,000 0 0.2
23/01/2013
2.47
 98,030 2.47 2.53 2.40 0 0 0
22/01/2013
2.47
 221,590 2.65 2.65 2.47 0 42,420 -0.2
21/01/2013
2.65
 268,530 2.71 2.77 2.65 0 126,250 -0.5
18/01/2013
2.71
 298,320 2.71 2.84 2.71 0 0 0
17/01/2013
2.71
 399,220 2.59 2.71 2.71 0 0 0
16/01/2013
2.59
 324,250 2.47 2.59 2.47 170,000 0 0.7
15/01/2013
2.47
 138,860 2.40 2.53 2.34 0 0 0
14/01/2013
2.40
 79,680 2.47 2.47 2.34 0 0 0
11/01/2013
2.47
 39,490 2.40 2.47 2.40 0 0 0
10/01/2013
2.40
 40,430 2.34 2.40 2.28 0 0 0
09/01/2013
2.34
 291,200 2.34 2.40 2.28 0 0 0
08/01/2013
2.34
 182,220 2.47 2.47 2.34 0 0 0
07/01/2013
2.47
 154,920 2.40 2.47 2.40 0 10,000 -0.0
04/01/2013
2.40
 51,090 2.40 2.47 2.40 0 0 0
03/01/2013
2.40
 192,650 2.40 2.47 2.34 0 0 0
02/01/2013
2.40
 194,780 2.34 2.40 2.28 0 0 0
28/12/2012
2.34
 126,380 2.34 2.40 2.34 0 0 0
27/12/2012
2.34
 142,630 2.28 2.34 2.34 0 0 0
26/12/2012
2.28
 274,000 2.22 2.28 2.28 0 0 0
25/12/2012
2.22
 441,000 2.16 2.22 2.16 10,000 0 0.0
24/12/2012
2.16
 6,880 2.22 2.22 2.16 0 0 0
21/12/2012
2.22
 20,450 2.28 2.28 2.22 0 0 0
20/12/2012
2.28
 3,510 2.34 2.34 2.28 0 0 0
19/12/2012
2.34
 25,790 2.28 2.34 2.22 0 0 0
18/12/2012
2.28
 62,870 2.28 2.34 2.22 0 0 0
17/12/2012
2.28
 9,460 2.34 2.34 2.28 0 0 0
14/12/2012
2.34
 20,770 2.28 2.34 2.28 0 0 0
13/12/2012
2.28
 34,830 2.34 2.34 2.28 0 0 0
12/12/2012
2.34
 61,980 2.34 2.34 2.28 0 0 0
11/12/2012
2.34
 50,190 2.34 2.34 2.28 0 0 0
10/12/2012
2.34
 12,930 2.28 2.34 2.28 0 0 0
07/12/2012
2.28
 201,520 2.22 2.28 2.22 0 0 0
06/12/2012
2.22
 148,760 2.16 2.22 2.16 0 0 0
05/12/2012
2.16
 156,690 2.10 2.16 2.16 0 0 0
04/12/2012
2.10
 48,210 2.10 2.16 2.10 0 0 0
03/12/2012
2.10
 86,010 2.10 2.16 2.10 0 0 0
30/11/2012
2.10
 148,920 2.16 2.16 2.10 0 0 0
29/11/2012
2.16
 104,110 2.16 2.22 2.16 0 0 0
28/11/2012
2.16
 133,840 2.16 2.22 2.10 0 0 0
27/11/2012
2.16
 21,300 2.22 2.22 2.16 0 0 0
26/11/2012
2.22
 100,110 2.28 2.28 2.22 0 0 0
23/11/2012
2.28
 112,060 2.28 2.28 2.22 0 0 0
22/11/2012
2.28
 15,640 2.28 2.34 2.22 0 0 0
21/11/2012
2.28
 6,060 2.28 2.28 2.28 0 0 0
20/11/2012
2.28
 18,220 2.28 2.34 2.28 0 0 0
19/11/2012
2.28
 7,650 2.22 2.28 2.28 0 0 0
16/11/2012
2.22
 25,400 2.28 2.28 2.22 0 0 0
15/11/2012
2.28
 110,860 2.34 2.40 2.28 0 0 0
14/11/2012
2.34
 58,390 2.34 2.40 2.28 0 0 0
13/11/2012
2.34
 160,450 2.28 2.34 2.34 0 0 0
12/11/2012
2.28
 48,220 2.22 2.28 2.28 0 0 0
09/11/2012
2.22
 95,870 2.28 2.34 2.22 0 0 0
08/11/2012
2.28
 54,180 2.34 2.34 2.28 0 0 0
07/11/2012
2.34
 53,180 2.34 2.40 2.28 0 0 0
06/11/2012
2.34
 144,170 2.40 2.40 2.34 0 0 0
05/11/2012
2.40
 163,390 2.34 2.40 2.28 0 0 0
02/11/2012
2.34
 90,290 2.47 2.47 2.34 0 0 0
01/11/2012
2.47
 125,480 2.40 2.47 2.34 0 0 0
31/10/2012
2.40
 95,570 2.40 2.40 2.34 0 0 0
30/10/2012
2.40
 26,210 2.47 2.47 2.34 0 0 0
29/10/2012
2.47
 2,180 2.40 2.47 2.40 0 0 0
26/10/2012
2.40
 20,770 2.47 2.47 2.40 0 0 0
25/10/2012
2.47
 22,440 2.47 2.53 2.40 0 0 0
24/10/2012
2.47
 27,530 2.40 2.47 2.47 0 0 0
23/10/2012
2.40
 9,120 2.40 2.47 2.40 0 0 0
22/10/2012
2.40
 8,600 2.47 2.47 2.34 0 0 0
19/10/2012
2.47
 21,320 2.59 2.59 2.47 0 0 0
18/10/2012
2.59
 75,990 2.59 2.65 2.47 0 0 0
17/10/2012
2.59
 53,550 2.71 2.71 2.59 0 0 0
16/10/2012
2.71
 88,240 2.59 2.71 2.47 0 0 0
15/10/2012
2.59
 20,700 2.47 2.59 2.59 0 0 0
12/10/2012
2.47
 59,270 2.40 2.47 2.47 0 0 0
11/10/2012
2.40
 100,090 2.34 2.40 2.34 0 0 0
10/10/2012
2.34
 24,750 2.34 2.34 2.28 0 0 0
09/10/2012
2.34
 45,420 2.34 2.34 2.28 0 0 0
08/10/2012
2.34
 19,430 2.34 2.34 2.28 0 0 0
05/10/2012
2.34
 1,490 2.34 2.34 2.28 0 0 0
04/10/2012
2.34
 14,510 2.34 2.34 2.28 0 0 0
03/10/2012
2.34
 9,210 2.34 2.34 2.28 0 0 0
02/10/2012
2.34
 13,740 2.34 2.34 2.28 0 0 0
01/10/2012
2.34
 37,730 2.34 2.40 2.34 0 0 0
28/09/2012
2.34
 57,320 2.40 2.40 2.34 0 0 0
27/09/2012
2.40
 7,210 2.40 2.47 2.40 0 0 0
26/09/2012
2.40
 44,280 2.40 2.47 2.34 0 0 0
25/09/2012
2.40
 37,060 2.47 2.53 2.34 0 0 0
24/09/2012
2.47
 160 2.59 2.59 2.47 0 0 0
21/09/2012
2.59
 3,620 2.53 2.59 2.53 0 0 0
20/09/2012
2.53
 60,950 2.53 2.59 2.40 0 0 0
19/09/2012
2.53
 11,690 2.59 2.59 2.47 0 0 0
18/09/2012
2.59
 17,810 2.71 2.71 2.59 0 0 0
17/09/2012
2.71
 9,380 2.77 2.84 2.71 0 0 0
14/09/2012
2.77
 19,820 2.65 2.77 2.65 0 0 0
13/09/2012
2.65
 6,320 2.65 2.65 2.53 0 0 0
12/09/2012
2.65
 23,600 2.53 2.65 2.59 0 0 0
11/09/2012
2.53
 20,400 2.65 2.65 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |