CTCP Thiết bị Phụ tùng Sài Gòn (sma)

7.50
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
(2026-06-29) 		-0.60 -7.41% 161,200 0 0
7.50
8.10
7.50
2 tháng
(2026-06-01) 		-2.22 -22.84% 179,800 0 0
7.33
9.72
7.50
3 tháng
(2026-05-04) 		-2 -21.05% 182,800 0 0
7.33
10.45
7.50
6 tháng
(2026-01-30) 		-0.72 -8.76% 550,100 -2,400 -0.0
7.31
10.50
7.50
12 tháng
(2025-08-04) 		-2.11 -21.98% 923,700 -1,000 -0.0
7.31
10.70
7.50
24 tháng
(2024-08-08) 		-2.30 -23.50% 1,379,300 -1,000 -0.0
7.31
15.15
7.50
36 tháng
(2023-08-14) 		-0.54 -6.66% 1,945,000 -2,900 -0.0
7.31
15.15
7.50
60 tháng
(2021-08-24) 		-0.29 -3.69% 7,713,200 1,300 -1.4
5.75
15.15
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |