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)
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
10/11/2022
6.05
 1,600 6.41 6.42 6.05 0 0 -0.0
09/11/2022
6.41
 400 6.14 6.41 6.32 0 0 -0.0
08/11/2022
6.14
 10,500 5.75 6.14 6.05 0 0 -0.0
07/11/2022
5.75
 7,000 6.18 6.42 5.75 200 3,300 -0.0
04/11/2022
6.18
 100 6.64 6.64 6.18 0 0 -0.0
03/11/2022
6.64
 1,300 6.41 6.64 6.64 0 1,000 -0.0
02/11/2022
6.41
 1,200 6.76 6.76 6.41 0 200 -0.0
01/11/2022
6.76
 200 6.76 6.76 6.73 200 0 0.0
31/10/2022
6.76
 0 6.76 6.76 6.76 0 0 -0.0
28/10/2022
6.76
 2,000 6.77 6.77 6.76 0 0 -0.0
27/10/2022
6.77
 0 6.77 6.77 6.77 0 0 0
26/10/2022
6.77
 0 6.77 6.77 6.77 0 0 0
25/10/2022
6.77
 7,700 6.78 6.78 6.76 0 0 0
24/10/2022
6.78
 400 6.45 6.78 6.78 0 0 0
21/10/2022
6.45
 100 6.45 6.45 6.45 0 0 0
20/10/2022
6.45
 2,800 6.93 6.93 6.45 0 0 0
19/10/2022
6.93
 0 6.93 6.93 6.93 0 0 0
18/10/2022
6.93
 6,500 6.48 6.93 6.51 0 0 -0.0
17/10/2022
6.48
 500 6.96 6.96 6.48 0 0 -0.0
14/10/2022
6.96
 0 6.96 6.96 6.96 0 0 -0.0
13/10/2022
6.96
 1,000 6.79 6.96 6.96 0 0 -0.0
12/10/2022
6.79
 5,700 6.79 6.79 6.79 0 0 -0.0
11/10/2022
6.79
 1,400 6.79 6.80 6.79 0 0 -0.0
10/10/2022
6.79
 5,600 6.40 6.83 6.38 0 0 -0.0
07/10/2022
6.40
 100 6.41 6.41 6.40 0 0 -0.0
06/10/2022
6.41
 3,700 6.51 6.51 6.40 0 0 -0.0
05/10/2022
6.51
 4,100 6.95 7.44 6.51 200 400 -0.0
04/10/2022
6.95
 300 6.77 6.95 6.77 0 0 -0.0
03/10/2022
6.77
 5,100 6.40 6.77 6.57 0 0 -0.0
30/09/2022
6.40
 18,600 6.87 6.87 6.40 0 0 -0.0
29/09/2022
6.87
 0 6.87 6.87 6.87 0 0 -0.0
28/09/2022
6.87
 10,000 7.24 7.24 6.87 0 0 -0.0
27/09/2022
7.24
 1,100 7.24 7.24 7.24 0 500 -0.0
26/09/2022
7.24
 2,000 7.35 7.35 7.24 0 0 0.0
23/09/2022
7.35
 0 7.35 7.35 7.35 0 0 0.0
22/09/2022
7.35
 2,800 7.33 7.39 7.33 0 0 0.0
21/09/2022
7.33
 4,200 7.33 7.42 7.33 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |