CTCP Thiết bị Phụ tùng Sài Gòn (sma)

8.30
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
(2025-12-30) 		-0.20 -2.35% 77,500 0 0
8
8.85
8.30
2 tháng
(2025-12-01) 		-0.50 -5.68% 90,000 -100 -0.0
8
8.85
8.30
3 tháng
(2025-10-31) 		-0.70 -7.75% 109,300 -100 -0.0
8
9.50
8.30
6 tháng
(2025-08-04) 		-1.31 -13.65% 373,600 1,400 0.0
8
10.70
8.30
12 tháng
(2025-02-03) 		-5.91 -41.57% 502,300 1,400 0.0
8
14.21
8.30
24 tháng
(2024-02-15) 		0.58 7.46% 1,134,700 1,400 0.0
7.72
15.15
8.30
36 tháng
(2023-02-14) 		1.84 28.50% 2,026,100 -2,500 -0.3
5.96
15.15
8.30
60 tháng
(2021-02-24) 		0.69 9.01% 7,868,100 -1,200 -1.4
5.75
15.15
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
7.15
 700 7.19 7.19 7.15 0 0 0
06/07/2023
7.19
 2,000 7.15 7.19 7.19 0 0 0
05/07/2023
7.15
 100 7.19 7.19 7.15 0 0 0
04/07/2023
7.19
 100 7.23 7.23 7.19 0 0 0
03/07/2023
7.23
 0 7.23 7.23 7.23 0 0 0
30/06/2023
7.23
 400 7.33 7.33 7.19 0 0 0
29/06/2023
7.33
 1,200 7.15 7.33 7.18 0 0 0
28/06/2023
7.15
 1,800 7.19 7.19 7.15 0 0 0
27/06/2023
7.19
 5,700 7.05 7.19 7.13 0 0 0
26/06/2023
7.05
 2,400 7.47 7.47 7.05 0 0 0
23/06/2023
7.47
 0 7.47 7.47 7.47 0 0 0
22/06/2023
7.47
 1,900 7.15 7.47 7.47 0 0 0
21/06/2023
7.15
 1,000 7.15 7.15 7.15 0 0 0
20/06/2023
7.15
 500 7.05 7.15 7.10 0 300 -0.0
19/06/2023
7.05
 8,000 7.15 7.15 7.05 0 0 0
16/06/2023
7.15
 7,000 7.05 7.52 7.05 0 0 0
15/06/2023
7.05
 10,300 7.05 7.07 7.05 400 0 0.0
14/06/2023
7.05
 12,000 7.22 7.22 7.05 0 0 0
13/06/2023
7.22
 5,100 7.15 7.24 6.96 0 0 0
12/06/2023
7.15
 4,700 7.19 7.19 7.03 100 0 0.0
09/06/2023
7.19
 2,600 7.24 7.24 6.96 0 0 0
08/06/2023
7.24
 50,000 7.42 7.42 6.91 0 0 0
07/06/2023
7.42
 10,400 7.42 7.42 6.92 0 2,900 -0.0
06/06/2023
7.42
 25,800 7.33 7.50 7.32 0 0 0
05/06/2023
7.33
 9,100 7.35 7.36 7.33 0 0 0
02/06/2023
7.35
 17,100 7.32 7.40 7.30 0 0 0
01/06/2023
7.32
 4,500 7.41 7.41 6.91 0 0 0
31/05/2023
7.41
 1,900 7.51 7.51 7.41 0 0 0
30/05/2023
7.51
 9,700 7.07 7.51 6.58 0 0 0
29/05/2023
7.07
 22,600 7.60 7.60 7.07 0 0 0
26/05/2023
7.60
 2,300 7.15 7.60 7.33 0 0 0
25/05/2023
7.15
 3,000 7.51 7.51 7.00 0 500 -0.0
24/05/2023
7.51
 3,000 8.03 8.03 7.47 0 0 0
23/05/2023
8.03
 1,700 7.54 8.06 8.02 0 0 0
22/05/2023
7.54
 7,900 8.10 8.61 7.54 0 0 0
19/05/2023
8.10
 19,900 8.70 9.30 8.10 0 0 0
18/05/2023
8.70
 1,100 8.28 8.70 8.69 0 0 0
17/05/2023
8.28
 5,500 7.74 8.28 7.34 300 0 0.0
16/05/2023
7.74
 21,200 7.24 7.74 6.89 0 0 0
15/05/2023
7.24
 3,800 7.39 7.39 6.88 0 0 0
12/05/2023
7.39
 15,200 6.92 7.39 6.92 0 0 0
11/05/2023
6.92
 5,300 6.47 6.92 6.55 0 0 0
10/05/2023
6.47
 26,200 6.05 6.47 6.06 0 0 0
09/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
08/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
05/05/2023
6.05
 300 5.96 6.05 6.05 0 0 0
04/05/2023
5.96
 100 6.23 6.23 5.96 0 0 0
28/04/2023
6.23
 0 6.23 6.23 6.23 0 0 0
27/04/2023
6.23
 700 6.28 6.28 6.23 0 0 0
26/04/2023
6.28
 1,800 6.32 6.32 5.89 0 700 -0.0
25/04/2023
6.32
 3,100 6.52 6.52 6.09 0 0 -0.0
24/04/2023
6.52
 0 6.52 6.52 6.52 0 0 -0.0
21/04/2023
6.52
 0 6.52 6.52 6.52 0 0 -0.0
20/04/2023
6.52
 100 6.32 6.52 6.52 0 0 0
19/04/2023
6.32
 100 6.32 6.32 6.32 0 0 -0.0
18/04/2023
6.32
 0 6.32 6.32 6.32 0 0 -0.0
17/04/2023
6.32
 0 6.32 6.32 6.32 0 0 -0.0
14/04/2023
6.32
 5,100 6.32 6.32 6.32 0 0 -0.0
13/04/2023
6.32
 0 6.32 6.32 6.32 0 0 -0.0
12/04/2023
6.32
 7,800 6.32 6.32 6.32 0 2,800 -0.0
11/04/2023
6.32
 500 6.32 6.32 6.32 0 0 0
10/04/2023
6.32
 20,000 6.77 6.77 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |