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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |