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)
30/11/2023
8.61
 1,500 8.70 8.70 8.10 0 0 0
29/11/2023
8.70
 300 8.21 8.70 8.21 0 0 0
28/11/2023
8.21
 5,100 7.77 8.31 7.23 0 0 0
27/11/2023
7.77
 7,600 8.04 8.04 7.48 0 0 0
24/11/2023
8.04
 800 7.75 8.18 7.21 0 0 0
23/11/2023
7.75
 700 8.33 8.47 7.75 0 0 0
22/11/2023
8.33
 4,400 8.20 8.47 7.63 0 0 0
21/11/2023
8.20
 2,300 8.47 8.47 7.90 0 0 0
20/11/2023
8.47
 2,100 8.69 8.69 8.09 0 0 0
17/11/2023
8.69
 13,200 8.61 8.98 8.02 0 3,200 -0.0
16/11/2023
8.61
 0 8.61 8.61 8.61 0 0 0
15/11/2023
8.61
 0 8.61 8.61 8.61 0 0 0
14/11/2023
8.61
 0 8.61 8.61 8.61 0 0 0
13/11/2023
8.61
 0 8.61 8.61 8.61 0 0 0
10/11/2023
8.61
 100 8.90 8.90 8.61 0 0 0
09/11/2023
8.90
 0 8.90 8.90 8.90 0 0 0
08/11/2023
8.90
 0 8.90 8.90 8.90 0 0 0
07/11/2023
8.90
 0 8.90 8.90 8.90 0 0 0
06/11/2023
8.90
 700 8.85 8.90 8.90 0 0 0
03/11/2023
8.85
 100 8.50 8.85 8.85 0 0 0
01/11/2023
8.50
 200 8.20 8.69 8.50 0 100 -0.0
31/10/2023
8.20
 100 8.20 8.20 8.20 0 0 0
30/10/2023
8.20
 300 8.04 8.20 7.49 0 0 0
26/10/2023
8.04
 1,200 8.05 8.05 7.49 0 0 0
25/10/2023
8.05
 200 8.05 8.11 8.05 0 0 0
24/10/2023
8.05
 0 8.05 8.05 8.05 0 0 0
23/10/2023
8.05
 2,700 8.14 8.14 7.57 0 0 0
20/10/2023
8.14
 1,200 8.15 8.15 7.58 0 0 0
19/10/2023
8.15
 300 8.26 8.26 7.69 0 0 0
18/10/2023
8.26
 2,200 8.09 8.43 7.53 0 0 0
17/10/2023
8.09
 6,100 7.57 8.09 7.29 1,400 300 0.0
16/10/2023
7.57
 4,100 8.10 8.66 7.55 0 0 0
13/10/2023
8.10
 300 8.70 8.70 8.10 0 0 0
12/10/2023
8.70
 500 8.98 8.98 8.36 0 0 0
11/10/2023
8.98
 0 8.98 8.98 8.98 0 0 0
10/10/2023
8.98
 13,500 8.72 8.98 8.12 0 0 0
09/10/2023
8.72
 9,600 8.20 8.77 7.70 0 1,600 -0.0
06/10/2023
8.20
 5,200 7.76 8.20 7.22 0 0 0
05/10/2023
7.76
 200 7.67 7.77 7.76 0 0 0
04/10/2023
7.67
 0 7.67 7.67 7.67 0 0 0
03/10/2023
7.67
 2,200 7.33 7.77 7.42 0 0 0
02/10/2023
7.33
 8,400 7.68 7.77 7.24 0 0 0
29/09/2023
7.68
 300 7.33 7.70 7.67 0 0 0
28/09/2023
7.33
 8,400 7.33 7.70 6.92 0 0 0
27/09/2023
7.33
 2,100 7.88 7.88 7.33 0 0 0
26/09/2023
7.88
 100 7.43 7.88 7.88 0 0 0
25/09/2023
7.43
 2,700 7.97 7.97 7.42 0 0 0
22/09/2023
7.97
 600 7.91 8.02 7.36 0 400 -0.0
21/09/2023
7.91
 2,100 7.91 7.91 7.42 0 0 0
20/09/2023
7.91
 200 7.40 7.91 7.40 0 0 0
19/09/2023
7.40
 2,100 7.93 8.25 7.40 0 0 0
18/09/2023
7.93
 3,400 7.42 7.93 6.93 0 0 0
15/09/2023
7.42
 100 7.51 7.51 7.42 0 0 0
14/09/2023
7.51
 8,900 7.96 7.96 7.51 0 0 0
13/09/2023
7.96
 0 7.96 7.96 7.96 0 0 0
12/09/2023
7.96
 0 7.96 7.96 7.96 0 0 0
11/09/2023
7.96
 5,000 7.97 8.04 7.42 0 0 0
08/09/2023
7.97
 800 7.97 7.97 7.97 800 0 0.0
07/09/2023
7.97
 1,400 7.97 8.02 7.97 1,400 0 0.0
06/09/2023
7.97
 100 7.70 7.97 7.97 0 0 0
05/09/2023
7.70
 400 7.70 7.70 7.70 0 0 0
31/08/2023
7.70
 600 8.24 8.24 7.70 0 0 0
30/08/2023
8.24
 1,000 8.25 8.25 7.67 0 0 0
29/08/2023
8.25
 300 8.08 8.25 7.52 0 0 0
28/08/2023
8.08
 200 7.86 8.08 7.34 0 0 0
25/08/2023
7.86
 400 7.51 8.04 7.86 0 0 0
24/08/2023
7.51
 100 7.41 7.51 7.51 0 0 0
23/08/2023
7.41
 200 7.33 7.41 7.41 100 0 0.0
22/08/2023
7.33
 4,800 7.56 7.56 7.33 0 0 0
21/08/2023
7.56
 7,300 7.56 7.56 7.56 0 0 0
18/08/2023
7.56
 20,300 7.51 7.56 7.49 0 0 0
17/08/2023
7.51
 1,600 7.83 7.83 7.51 0 0 0
16/08/2023
7.83
 1,400 7.60 7.83 7.52 0 0 0
15/08/2023
7.60
 8,400 8.04 8.04 7.60 0 0 0
14/08/2023
8.04
 7,100 7.51 8.04 7.56 0 0 0
11/08/2023
7.51
 21,800 8.02 8.02 7.50 100 0 0.0
10/08/2023
8.02
 25,900 8.61 8.61 8.02 800 0 0.0
09/08/2023
8.61
 6,200 9.25 9.35 8.61 0 0 0
08/08/2023
9.25
 36,200 8.76 9.35 9.16 0 0 0
07/08/2023
8.76
 21,100 8.19 8.76 8.15 400 0 0.0
04/08/2023
8.19
 2,600 7.66 8.19 8.19 0 0 0
03/08/2023
7.66
 10,200 7.16 7.66 6.83 0 0 0
02/08/2023
7.16
 19,000 7.42 7.42 7.05 0 0 0
01/08/2023
7.42
 100 7.58 7.58 7.42 0 0 0
31/07/2023
7.58
 0 7.58 7.58 7.58 0 0 0
28/07/2023
7.58
 100 7.25 7.58 7.58 0 0 0
27/07/2023
7.25
 10,800 7.51 7.60 7.16 0 0 0
26/07/2023
7.51
 0 7.51 7.51 7.51 0 0 0
25/07/2023
7.51
 2,000 7.03 7.51 7.49 0 0 0
24/07/2023
7.03
 100 7.51 7.51 7.03 0 0 0
21/07/2023
7.51
 4,100 7.38 7.51 7.38 4,000 0 0.0
20/07/2023
7.38
 100 7.15 7.38 7.38 0 0 0
19/07/2023
7.15
 15,000 7.15 7.15 7.14 0 0 0
18/07/2023
7.15
 200 7.10 7.15 7.15 0 0 0
17/07/2023
7.10
 2,200 7.10 7.11 7.10 0 0 0
14/07/2023
7.10
 21,900 6.90 7.10 6.96 0 0 0
13/07/2023
6.90
 600 7.10 7.17 6.88 0 0 0
12/07/2023
7.10
 9,600 7.05 7.10 6.62 0 0 0
11/07/2023
7.05
 6,800 7.15 7.16 6.65 0 3,700 -0.0
10/07/2023
7.15
 8,200 7.15 7.16 7.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |