CTCP Thiết bị Phụ tùng Sài Gòn (sma)

7.50
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
(2026-07-06) 		-0.06 -0.79% 1,500 0 0
7.50
7.60
7.50
2 tháng
(2026-06-04) 		-0.92 -10.93% 175,100 0 0
7.33
8.42
7.50
3 tháng
(2026-05-05) 		-2 -21.05% 182,900 0 0
7.33
10.45
7.50
6 tháng
(2026-02-04) 		-0.70 -8.54% 543,900 -2,400 -0.0
7.31
10.50
7.50
12 tháng
(2025-08-08) 		-1.88 -20.01% 897,800 -1,000 -0.0
7.31
10.70
7.50
24 tháng
(2024-08-13) 		-1.85 -19.75% 1,365,000 -1,000 -0.0
7.31
15.15
7.50
36 tháng
(2023-08-21) 		-0.06 -0.78% 1,906,300 -2,900 -0.0
7.31
15.15
7.50
60 tháng
(2021-08-30) 		-0.65 -8.02% 7,711,500 1,300 -1.4
5.75
15.15
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/03/2013
2.34
 35,020 2.34 2.34 2.34 0 0 0
27/03/2013
2.34
 52,260 2.40 2.40 2.28 0 0 0
26/03/2013
2.40
 7,810 2.34 2.40 2.34 0 0 0
25/03/2013
2.34
 11,660 2.40 2.40 2.34 0 0 0
22/03/2013
2.40
 9,320 2.47 2.47 2.40 0 0 0
21/03/2013
2.47
 5,010 2.40 2.47 2.40 0 0 0
20/03/2013
2.40
 62,510 2.47 2.47 2.40 0 0 0
19/03/2013
2.47
 4,050 2.47 2.47 2.40 0 0 0
18/03/2013
2.47
 14,160 2.47 2.47 2.40 0 0 0
15/03/2013
2.47
 72,890 2.40 2.47 2.40 0 0 0
14/03/2013
2.40
 15,010 2.53 2.53 2.40 0 0 0
13/03/2013
2.53
 4,090 2.47 2.53 2.47 0 0 0
12/03/2013
2.47
 128,920 2.53 2.53 2.40 0 101,330 -0.4
11/03/2013
2.53
 78,190 2.53 2.53 2.47 0 0 0
08/03/2013
2.53
 29,650 2.47 2.53 2.47 0 0 0
07/03/2013
2.47
 62,540 2.47 2.53 2.40 0 0 0
06/03/2013
2.47
 119,190 2.47 2.47 2.40 0 0 0
05/03/2013
2.47
 71,750 2.47 2.47 2.34 0 0 0
04/03/2013
2.47
 45,930 2.47 2.53 2.40 0 0 0
01/03/2013
2.47
 78,240 2.47 2.47 2.40 0 0 0
28/02/2013
2.47
 103,420 2.47 2.53 2.47 0 0 0
27/02/2013
2.47
 55,570 2.47 2.53 2.40 0 0 0
26/02/2013
2.47
 215,700 2.59 2.59 2.47 0 0 0
25/02/2013
2.59
 49,650 2.65 2.65 2.59 0 0 0
22/02/2013
2.65
 291,450 2.59 2.65 2.53 0 0 0
21/02/2013
2.59
 256,250 2.77 2.84 2.59 0 0 0
20/02/2013
2.77
 184,200 2.65 2.77 2.71 0 0 0
19/02/2013
2.65
 380,210 2.53 2.65 2.53 0 0 0
18/02/2013
2.53
 116,780 2.53 2.59 2.47 0 0 0
08/02/2013
2.53
 217,210 2.47 2.59 2.40 0 92,220 -0.4
07/02/2013
2.47
 83,700 2.47 2.47 2.47 0 0 0
06/02/2013
2.47
 53,350 2.47 2.47 2.40 0 0 0
05/02/2013
2.47
 33,440 2.47 2.47 2.40 0 0 0
04/02/2013
2.47
 120,400 2.47 2.47 2.47 0 31,520 -0.1
01/02/2013
2.47
 74,300 2.40 2.47 2.40 0 0 0
31/01/2013
2.40
 78,710 2.47 2.47 2.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |