CTCP Thiết bị Phụ tùng Sài Gòn (sma)

9.84
0.64
(6.96%)
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
(2026-02-23) 		1.10 13.58% 45,300 -2,400 -0.0
7.31
9.84
9.84
2 tháng
(2026-01-19) 		0.60 6.98% 129,300 -2,400 -0.0
7.31
9.84
9.84
3 tháng
(2025-12-19) 		0.70 8.24% 133,100 -2,500 -0.0
7.31
9.84
9.84
6 tháng
(2025-09-22) 		-0.79 -7.92% 273,900 -1,000 -0.0
7.31
10.09
9.84
12 tháng
(2025-03-24) 		-1.08 -10.46% 537,900 -1,000 -0.0
7.31
10.70
9.84
24 tháng
(2024-03-29) 		0.27 2.99% 1,104,900 -1,100 -0.0
7.31
15.15
9.84
36 tháng
(2023-04-04) 		2.87 45.32% 2,058,600 -7,700 -0.2
5.96
15.15
9.84
60 tháng
(2021-04-14) 		1.60 21.13% 7,717,600 -3,000 -1.4
5.75
15.15
9.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |