CTCP Thiết bị Phụ tùng Sài Gòn (sma)

8.57
0.56
(6.99%)
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
(2026-09-04) 		-0.70 -10.29% 11,900 0 0
6.10
8.01
8.01
2 tháng
(2026-08-05) 		-1.40 -18.67% 13,100 0 0
6.10
8.01
8.01
3 tháng
(2026-07-06) 		-1.46 -19.31% 15,200 0 0
6.10
8.01
8.01
6 tháng
(2026-04-07) 		-2.40 -28.24% 250,000 0 0
6.10
10.45
8.01
12 tháng
(2025-10-09) 		-3.11 -33.73% 705,400 0 0
6.10
10.50
8.01
24 tháng
(2024-10-14) 		-3.70 -37.78% 1,273,400 0 0
6.10
15.15
8.01
36 tháng
(2023-10-20) 		-2.04 -25.02% 1,815,000 0 0
6.10
15.15
8.01
60 tháng
(2021-11-01) 		-3.52 -36.59% 7,531,000 0 0
5.75
15.15
8.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
8.45
 2,800 8.41 8.91 8.41 0 0 0
03/06/2022
9.02
 4,200 8.08 9.05 8.08 0 0 0
02/06/2022
8.62
 1,500 9.25 9.25 8.43 0 0 0
01/06/2022
8.79
 5,000 8.78 9.35 8.78 0 0 0
31/05/2022
9.44
 4,500 8.53 9.62 8.53 0 0 0
30/05/2022
9.09
 16,400 8.53 9.13 8.52 0 0 0
27/05/2022
9.13
 1,100 8.53 9.15 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 8.51 9.39 8.49 0 0 0
23/05/2022
9.13
 400 9.13 9.13 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 8.80 9.25 8.75 0 0 0
18/05/2022
9.39
 4,500 9.48 9.62 8.40 0 0 0
17/05/2022
9.02
 6,000 8.25 9.02 8.25 0 0 0
16/05/2022
8.43
 10,000 8.33 8.43 8.17 0 0 0
13/05/2022
8.43
 20,500 8.26 8.79 8.26 0 0 0
12/05/2022
8.85
 6,000 8.53 9.13 8.51 0 0 0
11/05/2022
9.14
 2,500 8.97 9.21 8.39 0 0 0
10/05/2022
8.98
 4,100 8.06 9.07 8.04 0 0 0
09/05/2022
8.61
 3,500 9.16 9.21 8.61 0 0 0
06/05/2022
8.61
 2,500 8.67 9.35 8.61 0 0 0
05/05/2022
9.08
 4,200 8.76 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 9.15 9.39 8.53 0 0 0
28/04/2022
8.78
 7,100 8.77 8.78 8.00 0 0 0
27/04/2022
8.21
 10,100 8.80 8.80 8.21 0 0 0
26/04/2022
8.80
 29,700 8.70 8.80 8.70 0 0 0
25/04/2022
8.34
 19,300 8.75 9.15 8.34 0 0 0
22/04/2022
8.87
 39,200 9.62 9.62 8.87 0 0 0
21/04/2022
9.53
 23,500 9.03 9.53 9.03 0 0 0
20/04/2022
9.71
 14,300 10.08 10.08 9.39 0 0 0
19/04/2022
10.08
 9,300 9.57 10.17 9.00 0 0 0
18/04/2022
9.53
 66,500 9.25 9.57 8.91 0 0 0
15/04/2022
9.57
 52,000 9.57 10.08 9.25 0 0 0
14/04/2022
9.90
 26,200 10.12 10.12 9.62 0 0 0
13/04/2022
10.08
 36,900 10.31 10.31 9.53 0 0 0
12/04/2022
10.08
 39,200 9.99 10.26 9.90 0 0 0
08/04/2022
10.44
 78,400 10.99 10.99 10.26 0 0 0
07/04/2022
10.99
 216,100 10.58 11.86 10.58 0 0 0
06/04/2022
11.36
 103,700 11.36 11.45 11.36 0 0 0
05/04/2022
12.19
 170,200 12.87 12.87 12.19 0 0 0
04/04/2022
13.10
 172,500 13.10 13.10 12.92 0 0 0
01/04/2022
12.28
 547,200 12.28 12.28 11.91 0 0 0
31/03/2022
11.50
 147,600 11.50 11.50 11.50 0 0 0
30/03/2022
10.77
 57,100 10.77 10.77 10.77 0 0 0
29/03/2022
10.08
 55,300 10.08 10.08 10.08 0 0 0
28/03/2022
9.44
 33,200 9.44 9.85 9.35 0 0 0
25/03/2022
9.44
 68,300 9.67 9.94 9.35 0 0 0
24/03/2022
9.67
 36,300 9.62 9.80 9.53 0 0 0
23/03/2022
9.62
 11,600 9.71 9.71 9.53 0 0 0
22/03/2022
9.94
 44,600 9.44 10.08 9.16 0 0 0
21/03/2022
9.44
 29,000 9.62 9.90 9.16 0 0 0
18/03/2022
9.80
 8,600 10.08 10.08 9.62 0 0 0
17/03/2022
10.08
 48,500 10.12 10.12 9.44 0 0 0
16/03/2022
10.12
 81,900 10.81 10.81 10.12 0 0 0
15/03/2022
10.12
 48,900 10.12 10.12 10.12 0 0 0
14/03/2022
9.48
 359,100 8.89 9.48 8.72 0 0 0
11/03/2022
8.89
 10,300 8.71 9.06 8.70 0 0 0
10/03/2022
9.07
 4,200 9.05 9.07 8.80 0 0 0
09/03/2022
9.07
 3,400 9.16 9.16 8.73 0 0 0
08/03/2022
9.07
 31,800 9.11 9.16 8.70 0 0 0
07/03/2022
8.80
 21,000 8.95 9.07 8.80 0 0 0
04/03/2022
8.94
 10,500 9.02 9.07 8.94 0 0 0
03/03/2022
8.92
 11,200 8.98 9.15 8.80 0 0 0
02/03/2022
9.15
 11,900 9.35 9.35 8.98 0 0 0
01/03/2022
9.04
 3,700 9.16 9.16 8.89 0 0 0
28/02/2022
9.16
 800 9.16 9.16 9.16 0 0 0
25/02/2022
9.16
 7,500 9.30 9.30 9.09 0 0 0
24/02/2022
9.21
 34,600 9.16 9.25 9.16 0 0 0
23/02/2022
9.30
 9,200 9.62 9.76 9.08 0 0 0
22/02/2022
9.16
 19,700 9.25 9.30 9.12 0 0 0
21/02/2022
9.16
 4,100 9.62 9.76 9.16 0 0 0
18/02/2022
9.16
 4,300 9.62 9.62 9.16 0 0 0
17/02/2022
9.39
 5,500 8.80 9.39 8.80 0 0 0
16/02/2022
8.91
 700 8.75 8.91 8.75 0 0 0
15/02/2022
9.15
 48,400 9.16 9.16 8.98 0 0 0
14/02/2022
9.25
 4,300 9.16 9.62 9.16 0 0 0
11/02/2022
9.39
 1,700 9.25 9.39 9.25 0 0 0
10/02/2022
9.39
 3,600 9.35 9.39 9.35 0 0 0
09/02/2022
9.44
 800 8.89 9.44 8.89 0 0 0
08/02/2022
8.89
 1,100 8.80 8.89 8.80 0 0 0
07/02/2022
9.25
 600 8.63 9.25 8.62 0 0 0
28/01/2022
9.16
 8,000 8.80 9.44 8.80 0 0 0
27/01/2022
9.44
 400 9.62 9.62 9.44 0 0 0
26/01/2022
9.35
 37,200 8.28 9.35 8.28 0 0 0
25/01/2022
8.75
 10,600 8.89 8.95 8.25 0 0 0
24/01/2022
8.61
 5,700 9.07 9.07 8.52 0 0 0
21/01/2022
9.07
 8,300 8.71 9.16 8.53 0 0 0
20/01/2022
9.16
 7,800 9.71 9.71 8.52 0 0 0
19/01/2022
9.16
 14,200 8.71 9.71 8.70 0 0 0
18/01/2022
9.16
 2,800 8.90 9.35 8.90 0 0 0
17/01/2022
9.39
 7,300 9.71 9.71 9.25 0 0 0
14/01/2022
9.71
 6,800 9.62 9.90 9.21 0 0 0
13/01/2022
9.57
 22,300 9.76 9.76 9.39 0 0 0
12/01/2022
9.80
 4,300 9.53 9.90 9.44 0 0 0
11/01/2022
9.53
 9,900 9.90 9.90 9.53 0 0 0
10/01/2022
9.62
 27,700 9.62 9.99 9.16 0 0 0
07/01/2022
9.62
 27,000 9.53 9.99 9.25 0 0 0
06/01/2022
9.53
 4,400 9.90 9.90 9.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc