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)
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
14/02/2023
6.46
 0 6.46 6.46 6.46 0 0 -0.0
13/02/2023
6.46
 5,400 6.46 6.46 6.46 0 0 -0.0
10/02/2023
6.46
 0 6.46 6.46 6.46 0 0 -0.0
09/02/2023
6.46
 0 6.46 6.46 6.46 0 0 -0.0
08/02/2023
6.46
 0 6.46 6.46 6.46 0 0 -0.0
07/02/2023
6.46
 0 6.46 6.46 6.46 0 0 -0.0
06/02/2023
6.46
 0 6.46 6.46 6.46 0 0 -0.0
03/02/2023
6.46
 600 6.83 6.83 6.46 0 0 -0.0
02/02/2023
6.83
 0 6.83 6.83 6.83 0 0 -0.0
01/02/2023
6.83
 100 6.83 6.83 6.83 0 0 -0.0
31/01/2023
6.83
 200 6.60 6.83 6.83 0 0 -0.0
30/01/2023
6.60
 0 6.60 6.60 6.60 0 0 -0.0
27/01/2023
6.60
 5,600 6.86 6.86 6.60 0 0 -0.0
19/01/2023
6.86
 0 6.86 6.86 6.86 0 0 -0.0
18/01/2023
6.86
 600 6.41 6.86 6.14 0 0 -0.0
17/01/2023
6.41
 0 6.41 6.41 6.41 0 0 -0.0
16/01/2023
6.41
 1,100 6.87 6.87 6.41 0 0 -0.0
13/01/2023
6.87
 0 6.87 6.87 6.87 0 0 -0.0
12/01/2023
6.87
 2,500 7.31 7.31 6.81 0 0 -0.0
11/01/2023
7.31
 0 7.31 7.31 7.31 0 0 -0.0
10/01/2023
7.31
 0 7.31 7.31 7.31 0 0 -0.0
09/01/2023
7.31
 0 7.31 7.31 7.31 0 0 -0.0
06/01/2023
7.31
 0 7.31 7.31 7.31 0 0 -0.0
05/01/2023
7.31
 200 7.32 7.32 7.31 0 0 -0.0
04/01/2023
7.32
 200 7.33 7.33 6.83 0 0 -0.0
03/01/2023
7.33
 500 6.96 7.33 6.96 0 0 -0.0
30/12/2022
6.96
 2,700 6.94 6.96 6.51 0 0 -0.0
29/12/2022
6.94
 0 6.94 6.94 6.94 0 0 -0.0
28/12/2022
6.94
 5,200 6.94 6.94 6.51 0 0 -0.0
27/12/2022
6.94
 5,100 6.51 6.94 6.51 0 0 -0.0
26/12/2022
6.51
 6,900 6.41 6.86 6.23 0 0 -0.0
23/12/2022
6.41
 4,200 6.66 6.70 6.41 0 0 -0.0
22/12/2022
6.66
 0 6.66 6.66 6.66 0 0 -0.0
21/12/2022
6.66
 3,100 7.15 7.15 6.66 0 0 -0.0
20/12/2022
7.15
 0 7.15 7.15 7.15 0 0 -0.0
19/12/2022
7.15
 2,100 7.00 7.15 6.52 0 0 -0.0
16/12/2022
7.00
 1,800 6.55 7.01 6.14 0 0 -0.0
15/12/2022
6.55
 200 6.65 6.65 6.51 0 0 -0.0
14/12/2022
6.65
 200 6.61 6.65 6.64 0 0 -0.0
13/12/2022
6.61
 1,600 6.84 6.84 6.55 0 0 -0.0
12/12/2022
6.84
 400 6.41 6.84 6.42 0 0 -0.0
09/12/2022
6.41
 2,600 6.72 6.72 6.41 0 0 -0.0
08/12/2022
6.72
 2,500 6.33 6.72 6.41 0 0 -0.0
07/12/2022
6.33
 700 6.74 6.74 6.32 0 0 -0.0
06/12/2022
6.74
 200 6.74 6.74 6.74 0 0 -0.0
05/12/2022
6.74
 1,400 7.23 7.23 6.74 0 0 -0.0
02/12/2022
7.23
 0 7.23 7.23 7.23 0 0 -0.0
01/12/2022
7.23
 0 7.23 7.23 7.23 0 0 -0.0
30/11/2022
7.23
 0 7.23 7.23 7.23 0 0 -0.0
29/11/2022
7.23
 200 7.22 7.23 7.22 0 0 -0.0
28/11/2022
7.22
 500 7.23 7.23 7.22 0 0 -0.0
25/11/2022
7.23
 100 6.76 7.23 7.23 0 0 -0.0
24/11/2022
6.76
 100 6.77 6.77 6.76 0 0 -0.0
23/11/2022
6.77
 200 6.78 6.78 6.31 0 0 -0.0
22/11/2022
6.78
 100 6.78 6.78 6.78 0 0 -0.0
21/11/2022
6.78
 1,100 6.37 6.78 5.96 0 0 -0.0
18/11/2022
6.37
 0 6.37 6.37 6.37 0 0 -0.0
17/11/2022
6.37
 400 5.96 6.37 6.23 0 0 -0.0
16/11/2022
5.96
 900 5.96 5.96 5.96 0 0 -0.0
15/11/2022
5.96
 6,000 6.05 6.05 5.88 0 0 -0.0
14/11/2022
6.05
 1,000 6.41 6.41 6.05 0 0 -0.0
11/11/2022
6.41
 5,600 6.05 6.41 6.05 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |