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)
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
21/06/2022
8.32
 12,200 8.02 8.51 7.50 0 0 0
20/06/2022
8.02
 5,100 8.61 8.83 8.02 0 0 0
17/06/2022
8.61
 6,800 8.69 8.69 8.08 0 0 0
16/06/2022
8.69
 900 8.15 8.69 7.81 0 0 0
15/06/2022
8.15
 2,600 8.75 8.78 8.15 0 0 0
14/06/2022
8.75
 7,700 8.75 8.80 8.20 0 0 0
13/06/2022
8.75
 9,500 8.80 8.89 8.25 0 0 0
10/06/2022
8.80
 1,300 8.98 8.98 8.80 0 0 0
09/06/2022
8.98
 4,600 8.52 8.98 8.44 0 0 0
08/06/2022
8.52
 12,800 8.82 8.98 8.40 0 0 0
07/06/2022
8.82
 800 8.45 8.84 8.29 0 0 0
06/06/2022
8.45
 2,800 9.02 9.02 8.41 0 0 0
03/06/2022
9.02
 4,200 8.62 9.05 8.08 0 0 0
02/06/2022
8.62
 1,500 8.79 9.25 8.43 0 0 0
01/06/2022
8.79
 5,000 9.44 9.44 8.78 0 0 0
31/05/2022
9.44
 4,500 9.09 9.62 8.53 0 0 0
30/05/2022
9.09
 16,400 9.13 9.13 8.52 0 0 0
27/05/2022
9.13
 1,100 9.16 9.16 8.53 0 0 0
26/05/2022
9.16
 0 9.16 9.16 9.16 0 0 0
25/05/2022
9.16
 5,300 8.62 9.16 8.44 0 0 0
24/05/2022
8.62
 9,200 9.13 9.39 8.49 0 0 0
23/05/2022
9.13
 400 9.80 9.80 9.13 0 0 0
20/05/2022
9.80
 2,500 9.25 9.80 8.64 0 0 0
19/05/2022
9.25
 1,500 9.39 9.39 8.75 0 0 0
18/05/2022
9.39
 4,500 9.02 9.62 8.40 0 0 0
17/05/2022
9.02
 6,000 8.43 9.02 8.25 0 0 0
16/05/2022
8.43
 10,000 8.43 8.43 8.17 0 0 0
13/05/2022
8.43
 20,500 8.85 8.85 8.26 0 0 0
12/05/2022
8.85
 6,000 9.14 9.14 8.51 0 0 0
11/05/2022
9.14
 2,500 8.98 9.21 8.39 0 0 0
10/05/2022
8.98
 4,100 8.61 9.07 8.04 0 0 0
09/05/2022
8.61
 3,500 8.61 9.21 8.61 0 100 -0.0
06/05/2022
8.61
 2,500 9.08 9.35 8.61 0 0 0
05/05/2022
9.08
 4,200 9.25 9.53 8.76 0 0 0
04/05/2022
9.25
 7,600 9.39 9.71 9.21 0 0 0
29/04/2022
9.39
 13,700 8.78 9.39 8.53 0 0 0
28/04/2022
8.78
 7,100 8.21 8.78 8.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |