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
(2025-11-05) 		0.31 3.69% 23,300 0 0
8.39
9.50
8.70
2 tháng
(2025-10-06) 		-0.38 -4.21% 64,300 0 0
8.39
9.71
8.70
3 tháng
(2025-09-08) 		-0.51 -5.58% 263,200 1,500 0.0
8.39
10.70
8.70
6 tháng
(2025-06-09) 		-0.58 -6.26% 340,300 1,500 0.0
8.39
10.70
8.70
12 tháng
(2024-12-10) 		-1.48 -14.54% 611,500 1,500 0.0
8.14
15.15
8.70
24 tháng
(2023-12-18) 		1.35 18.40% 1,094,500 1,500 0.0
7.35
15.15
8.70
36 tháng
(2022-12-21) 		2.04 30.61% 1,991,000 -2,400 -0.9
5.96
15.15
8.70
60 tháng
(2020-12-31) 		0.65 8.09% 7,898,580 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)
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
07/04/2023
6.77
 0 6.77 6.77 6.77 0 0 0
06/04/2023
6.77
 0 6.77 6.77 6.77 0 0 0
05/04/2023
6.77
 6,300 6.33 6.77 6.41 0 0 0
04/04/2023
6.33
 2,800 6.41 6.42 6.01 0 0 0
03/04/2023
6.41
 900 6.00 6.41 6.41 0 0 0
31/03/2023
6.00
 0 6.00 6.00 6.00 0 0 0
30/03/2023
6.00
 300 6.40 6.84 6.00 0 0 0
29/03/2023
6.40
 0 6.40 6.40 6.40 0 0 0
28/03/2023
6.40
 0 6.40 6.40 6.40 0 0 0
27/03/2023
6.40
 400 6.41 6.41 6.40 0 0 0
24/03/2023
6.41
 0 6.41 6.41 6.41 0 0 0
23/03/2023
6.41
 100 6.41 6.41 6.41 0 0 0
22/03/2023
6.41
 3,400 6.33 6.41 6.41 0 0 0
21/03/2023
6.33
 0 6.33 6.33 6.33 0 0 -0.0
20/03/2023
6.33
 0 6.33 6.33 6.33 0 0 0.0
17/03/2023
6.33
 0 6.33 6.33 6.33 0 0 0.0
16/03/2023
6.33
 0 6.33 6.33 6.33 0 0 0.0
15/03/2023
6.33
 3,800 6.34 6.35 5.96 0 0 0.0
14/03/2023
6.34
 100 6.34 6.34 6.34 0 0 0.0
13/03/2023
6.34
 0 6.34 6.34 6.34 0 0 0.0
10/03/2023
6.34
 0 6.34 6.34 6.34 0 0 0.0
09/03/2023
6.34
 0 6.34 6.34 6.34 0 0 0.0
08/03/2023
6.34
 0 6.34 6.34 6.34 0 0 0.0
07/03/2023
6.34
 3,100 6.34 6.41 6.34 2,800 0 0.0
06/03/2023
6.34
 0 6.34 6.34 6.34 0 0 -0.0
03/03/2023
6.34
 100 6.32 6.34 6.34 0 0 -0.0
02/03/2023
6.32
 0 6.32 6.32 6.32 0 0 -0.0
01/03/2023
6.32
 0 6.32 6.32 6.32 0 0 -0.0
28/02/2023
6.32
 700 6.77 6.77 6.30 0 0 -0.0
27/02/2023
6.77
 700 7.27 7.27 6.77 0 0 -0.0
24/02/2023
7.27
 100 7.07 7.27 7.27 0 0 -0.0
23/02/2023
7.07
 7,200 6.62 7.07 6.17 0 0 -0.0
22/02/2023
6.62
 0 6.62 6.62 6.62 0 0 -0.0
21/02/2023
6.62
 0 6.62 6.62 6.62 0 0 -0.0
20/02/2023
6.62
 1,400 6.62 6.62 6.61 0 0 -0.0
17/02/2023
6.62
 0 6.62 6.62 6.62 0 0 -0.0
16/02/2023
6.62
 500 6.61 6.64 6.23 0 0 -0.0
15/02/2023
6.61
 200 6.46 6.61 6.05 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |