CTCP Thiết bị Phụ tùng Sài Gòn (sma)

10.15
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
(2024-08-21) 		0 0% 87,000 0 0
10.10
10.15
10.15
2 tháng
(2024-07-22) 		0.05 0.50% 134,600 0 0
9.46
10.85
10.15
3 tháng
(2024-06-24) 		0.33 3.36% 308,000 0 0
9.15
10.85
10.15
6 tháng
(2024-03-25) 		0.35 3.57% 341,500 -185 -0.0
9
10.85
10.15
12 tháng
(2023-09-26) 		1.55 18.02% 603,400 -3,885 -0.0
8
10.85
10.15
24 tháng
(2022-10-03) 		2.76 37.35% 1,459,500 -8,285 -1.6
6.28
10.85
10.15
36 tháng
(2021-10-06) 		0.27 2.73% 6,368,400 1,215 -1.4
6.28
14.40
10.15
60 tháng
(2019-10-17) 		-2 -16.46% 8,678,230 -30,325 -1.8
6.28
19.16
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2020
11.64
 2,550 11.31 11.68 10.56 0 0 0
08/09/2020
11.31
 2,540 10.61 11.31 10 0 0 0
07/09/2020
10.61
 9,280 10.61 11.31 9.95 0 0 0
04/09/2020
10.61
 1,660 11.40 11.78 10.61 0 0 0
03/09/2020
11.40
 3,140 11.50 11.50 10.70 0 0 0
01/09/2020
11.50
 0 11.50 11.50 11.50 0 0 0
31/08/2020
11.50
 0 11.50 11.50 11.50 0 0 0
28/08/2020
11.50
 0 11.50 11.50 11.50 0 0 0
27/08/2020
11.50
 0 11.50 11.50 11.50 0 0 0
26/08/2020
11.50
 80 11.03 11.50 10.28 0 0 0
25/08/2020
11.03
 0 11.03 11.03 11.03 0 0 0
24/08/2020
11.03
 0 11.03 11.03 11.03 0 0 0
21/08/2020
11.03
 7,750 10.33 11.03 9.63 0 0 0
20/08/2020
10.33
 210 11.03 11.78 10.28 0 0 0
19/08/2020
11.03
 780 10.33 11.03 11.03 0 0 0
18/08/2020
10.33
 2,450 10.19 10.89 10.33 0 0 0
17/08/2020
10.19
 30 10.93 10.93 10.19 0 0 0
14/08/2020
10.93
 5,000 10.93 10.93 10.93 0 0 0
13/08/2020
10.93
 11,590 11.12 11.12 10.79 0 0 0
12/08/2020
11.12
 880 11.21 11.21 11.12 0 0 0
11/08/2020
11.21
 10 11.21 11.21 11.21 0 0 0
10/08/2020
11.21
 3,380 10.93 11.36 10.37 0 0 0
07/08/2020
10.93
 4,040 10.93 11.21 10.93 0 0 0
06/08/2020
10.93
 0 10.93 10.93 10.93 0 0 0
05/08/2020
10.93
 1,360 11.64 11.64 10.93 0 0 0
04/08/2020
11.64
 10 11.21 11.64 11.64 0 0 0
03/08/2020
11.21
 1,300 11.17 11.21 10.47 0 0 0
31/07/2020
11.17
 70 11.17 11.17 11.12 0 0 0
30/07/2020
11.17
 1,950 11.68 11.68 10.89 0 0 0
29/07/2020
11.68
 40 11.50 11.68 11.50 0 0 0
28/07/2020
11.50
 10 11.40 11.50 11.50 0 0 0
27/07/2020
11.40
 3,000 11.31 11.40 10.56 0 0 0
24/07/2020
11.31
 530 12.15 12.15 11.31 0 0 0
23/07/2020
12.15
 5,270 12.10 12.15 12.15 0 0 0
22/07/2020
12.10
 7,900 11.36 12.15 12.06 0 0 0
21/07/2020
11.36
 9,170 10.65 11.36 10.75 0 0 0
20/07/2020
10.65
 280 10 10.65 10.65 0 0 0
17/07/2020
10
 650 9.35 10 10 0 0 0
16/07/2020
9.35
 60 8.78 9.35 9.35 0 0 0
15/07/2020
8.78
 10 8.21 8.78 8.78 0 0 0
14/07/2020
8.21
 10,630 8.82 9.35 8.21 0 0 0
13/07/2020
8.82
 9,350 9.49 9.53 8.82 0 0 0
10/07/2020
9.49
 9,390 10.19 10.89 9.49 0 0 0
09/07/2020
10.19
 1,820 10.93 11.59 10.19 0 0 0
08/07/2020
10.93
 4,940 11.68 11.68 10.93 0 0 0
07/07/2020
11.68
 320 11.68 11.68 11.68 0 0 0
06/07/2020
11.68
 0 11.68 11.68 11.68 0 0 0
03/07/2020
11.68
 10 11.68 11.68 11.68 0 0 0
02/07/2020
11.68
 0 11.68 11.68 11.68 0 0 0
01/07/2020
11.68
 200 11.50 11.68 11.68 0 0 0
30/06/2020
11.50
 0 11.50 11.50 11.50 0 0 0
29/06/2020
11.50
 1,270 11.50 11.59 11.50 0 0 0
26/06/2020
11.50
 10 11.50 11.50 11.50 0 0 0
25/06/2020
11.50
 260 11.54 11.54 11.50 0 170 -0.0
24/06/2020
11.54
 0 11.54 11.54 11.54 0 0 0
23/06/2020
11.54
 21,000 11.50 11.54 11.54 0 0 0
22/06/2020
11.50
 29,030 12.15 12.24 11.40 0 0 0
19/06/2020
12.15
 3,100 11.50 12.29 11.50 0 0 0
18/06/2020
11.50
 19,000 11.50 11.50 11.07 0 18,000 -0.2
17/06/2020
11.50
 26,000 12.15 12.15 11.50 0 0 0
16/06/2020
12.15
 1,100 11.40 12.15 11.40 0 600 -0.0
15/06/2020
11.40
 200 11.40 11.40 11.40 0 0 0
12/06/2020
11.40
 790 11.40 11.40 11.40 0 0 0
11/06/2020
11.40
 1,160 11.96 11.96 11.40 0 0 0
10/06/2020
11.96
 36,600 12.43 12.43 11.96 0 1,290 -0.0
09/06/2020
12.43
 940 11.87 12.43 11.87 0 0 0
08/06/2020
11.87
 36,180 11.68 12.15 11.87 0 0 0
05/06/2020
11.68
 410 12.15 12.80 11.31 0 0 0
04/06/2020
12.15
 66,460 12.15 12.15 11.78 0 2,000 -0.0
03/06/2020
12.15
 13,080 12.57 12.57 11.73 0 6,000 -0.1
02/06/2020
12.57
 2,810 12.57 12.57 11.73 0 0 0
01/06/2020
12.57
 57,500 11.78 12.57 11.50 0 0 0
29/05/2020
11.78
 2,310 12.62 12.62 11.78 0 0 0
28/05/2020
12.62
 7,750 13.46 13.88 12.52 0 0 0
27/05/2020
13.46
 6,040 14.44 14.44 13.46 0 2,630 -0.0
26/05/2020
14.44
 12,820 15.51 15.51 14.44 0 0 0
25/05/2020
15.51
 1,190 16.64 17.76 15.51 0 0 0
22/05/2020
16.64
 400 17.85 17.85 16.64 0 0 0
21/05/2020
17.85
 2,180 19.16 20.47 17.85 0 0 0
20/05/2020
19.16
 0 19.16 19.16 19.16 0 0 0
19/05/2020
19.16
 10 18.32 19.16 19.16 0 0 0
18/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
15/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
14/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
13/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
12/05/2020
18.32
 100 17.15 18.32 18.32 0 0 0
11/05/2020
17.15
 0 17.15 17.15 17.15 0 0 0
08/05/2020
17.15
 100 16.03 17.15 16.03 0 0 0
07/05/2020
16.03
 0 16.03 16.03 16.03 0 0 0
06/05/2020
16.03
 10 15.05 16.03 16.03 0 0 0
05/05/2020
15.05
 130 16.17 17.29 15.05 0 0 0
04/05/2020
16.17
 0 16.17 16.17 16.17 0 0 0
29/04/2020
16.17
 0 16.17 16.17 16.17 0 0 0
28/04/2020
16.17
 0 16.17 16.17 16.17 0 0 0
27/04/2020
16.17
 0 16.17 16.17 16.17 0 0 0
24/04/2020
16.17
 10 16.07 16.17 16.17 0 0 0
23/04/2020
16.07
 10 15.05 16.07 16.07 0 0 0
22/04/2020
15.05
 0 15.05 15.05 15.05 0 0 0
21/04/2020
15.05
 0 15.05 15.05 15.05 0 0 0
20/04/2020
15.05
 0 15.05 15.05 15.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |