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)
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
20/09/2022
7.33
 3,600 7.46 7.46 7.33 0 0 0.0
19/09/2022
7.46
 1,800 7.44 7.56 7.45 100 0 0.0
16/09/2022
7.44
 500 7.44 7.44 7.44 0 0 -0.0
15/09/2022
7.44
 0 7.44 7.44 7.44 0 0 -0.0
14/09/2022
7.44
 1,400 7.56 7.56 7.44 0 0 -0.0
13/09/2022
7.56
 700 7.50 7.56 7.51 0 0 -0.0
12/09/2022
7.50
 0 7.50 7.50 7.50 0 0 -0.0
09/09/2022
7.50
 2,500 7.51 7.51 7.49 0 0 -0.0
08/09/2022
7.51
 18,300 7.63 7.63 7.51 0 0 -0.0
07/09/2022
7.63
 0 7.63 7.63 7.63 0 0 -0.0
06/09/2022
7.63
 2,500 7.33 7.63 7.33 0 0 -0.0
05/09/2022
7.33
 1,100 7.51 7.51 7.33 0 0 -0.0
31/08/2022
7.51
 100 7.51 7.51 7.51 0 0 -0.0
30/08/2022
7.51
 0 7.51 7.51 7.51 0 0 -0.0
29/08/2022
7.51
 2,900 7.51 7.51 7.50 0 0 -0.0
26/08/2022
7.51
 3,800 7.38 7.64 7.51 0 100 -0.0
25/08/2022
7.38
 300 7.77 7.77 7.38 0 0 0.0
24/08/2022
7.77
 100 7.61 7.77 7.77 100 0 0.0
23/08/2022
7.61
 1,900 7.61 8.05 7.15 0 0 0.0
22/08/2022
7.61
 4,300 7.67 7.67 7.61 0 0 0.0
19/08/2022
7.67
 1,500 8.05 8.05 7.67 0 0 0.0
18/08/2022
8.05
 0 8.05 8.05 8.05 0 0 0.0
17/08/2022
8.05
 0 8.05 8.05 8.05 0 0 0.0
16/08/2022
8.05
 400 8.20 8.20 7.67 200 0 0.0
15/08/2022
8.20
 2,700 8.06 8.25 7.60 1,300 0 0.0
12/08/2022
8.06
 1,800 8.24 8.24 7.88 0 0 0.0
11/08/2022
8.24
 2,400 8.04 8.24 7.61 0 0 0.0
10/08/2022
8.04
 7,400 7.53 8.05 7.53 1,100 0 0.0
09/08/2022
7.53
 4,600 7.36 7.53 7.36 0 0 0.0
08/08/2022
7.36
 1,900 7.56 7.56 7.33 0 0 0.0
05/08/2022
7.56
 3,100 7.56 7.56 7.33 0 0 0.0
04/08/2022
7.56
 3,600 7.38 7.56 7.38 900 0 0.0
03/08/2022
7.38
 4,800 7.52 7.52 7.34 100 0 0.0
02/08/2022
7.52
 13,000 7.49 7.53 7.08 3,000 0 0.0
01/08/2022
7.49
 4,900 7.54 7.54 7.09 0 0 0.0
29/07/2022
7.54
 300 7.56 7.56 7.54 0 0 0.0
28/07/2022
7.56
 1,600 7.38 7.56 7.42 0 0 0.0
27/07/2022
7.38
 11,000 6.90 7.38 7.23 0 0 0.0
26/07/2022
6.90
 8,400 7.27 7.50 6.90 0 0 0.0
25/07/2022
7.27
 10,100 6.84 7.27 6.60 0 0 0.0
22/07/2022
6.84
 16,800 6.40 6.84 6.41 0 0 0.0
21/07/2022
6.40
 2,400 6.40 6.40 6.39 0 0 0.0
20/07/2022
6.40
 3,400 6.17 6.46 6.14 2,600 0 0.0
19/07/2022
6.17
 3,200 6.40 6.40 6.16 100 0 0.0
18/07/2022
6.40
 1,900 6.40 6.46 6.10 0 0 0
15/07/2022
6.40
 3,400 6.34 6.41 6.40 0 0 0
14/07/2022
6.34
 900 6.50 6.50 6.32 0 0 0
13/07/2022
6.50
 4,800 6.32 6.56 6.50 0 0 0
12/07/2022
6.32
 11,500 6.02 6.40 6.22 0 0 0
11/07/2022
6.02
 29,000 6.45 6.45 6.02 0 0 0
08/07/2022
6.45
 200 6.87 6.87 6.45 0 0 0
07/07/2022
6.87
 900 6.82 6.98 6.40 0 0 0
06/07/2022
6.82
 56,900 7.33 7.33 6.82 0 0 0
05/07/2022
7.33
 2,200 7.47 7.47 7.33 0 0 0
04/07/2022
7.47
 1,500 7.25 7.63 7.47 0 0 0
01/07/2022
7.25
 41,100 7.79 7.79 7.25 0 0 0
30/06/2022
7.79
 400 7.70 8.06 7.70 0 0 0
29/06/2022
7.70
 2,000 8.23 8.23 7.70 0 0 0
28/06/2022
8.23
 900 8.27 8.27 8.23 0 0 0
27/06/2022
8.27
 5,800 8.03 8.31 8.27 0 0 0
24/06/2022
8.03
 6,000 8.53 8.53 8.03 0 0 0
23/06/2022
8.53
 1,300 8.42 8.58 7.84 0 0 0
22/06/2022
8.42
 4,800 8.32 8.74 7.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |