CTCP Thiết bị Phụ tùng Sài Gòn (sma)

10.75
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
(2024-10-23) 		0.88 8.94% 2,200 0 0
9.09
10.75
10.75
2 tháng
(2024-09-23) 		0.40 3.85% 4,000 0 0
9.09
10.75
10.75
3 tháng
(2024-08-26) 		0.93 9.48% 70,100 0 0
9.09
10.75
10.75
6 tháng
(2024-05-27) 		1.56 16.97% 324,100 0 0
8.71
10.75
10.75
12 tháng
(2023-11-28) 		2.08 24.01% 506,000 0 0.0
7.76
10.75
10.75
24 tháng
(2022-12-05) 		3.63 50.97% 1,378,000 -3,900 -1.2
6.30
10.75
10.75
36 tháng
(2021-12-08) 		-0.13 -1.23% 5,460,500 200 -1.4
6.08
13.83
10.75
60 tháng
(2019-12-19) 		-3.45 -24.27% 7,985,160 -30,240 -1.8
6.08
18.54
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
11.12
 1,270 11.12 11.21 11.12 0 0 0
26/06/2020
11.12
 10 11.12 11.12 11.12 0 0 0
25/06/2020
11.12
 260 11.17 11.17 11.12 0 170 -0.0
24/06/2020
11.17
 0 11.17 11.17 11.17 0 0 0
23/06/2020
11.17
 21,000 11.12 11.17 11.17 0 0 0
22/06/2020
11.12
 29,030 11.75 11.84 11.03 0 0 0
19/06/2020
11.75
 3,100 11.12 11.89 11.12 0 0 0
18/06/2020
11.12
 19,000 11.12 11.12 10.71 0 18,000 -0.2
17/06/2020
11.12
 26,000 11.75 11.75 11.12 0 0 0
16/06/2020
11.75
 1,100 11.03 11.75 11.03 0 600 -0.0
15/06/2020
11.03
 200 11.03 11.03 11.03 0 0 0
12/06/2020
11.03
 790 11.03 11.03 11.03 0 0 0
11/06/2020
11.03
 1,160 11.57 11.57 11.03 0 0 0
10/06/2020
11.57
 36,600 12.03 12.03 11.57 0 1,290 -0.0
09/06/2020
12.03
 940 11.48 12.03 11.48 0 0 0
08/06/2020
11.48
 36,180 11.30 11.75 11.48 0 0 0
05/06/2020
11.30
 410 11.75 12.39 10.94 0 0 0
04/06/2020
11.75
 66,460 11.75 11.75 11.39 0 2,000 -0.0
03/06/2020
11.75
 13,080 12.16 12.16 11.35 0 6,000 -0.1
02/06/2020
12.16
 2,810 12.16 12.16 11.35 0 0 0
01/06/2020
12.16
 57,500 11.39 12.16 11.12 0 0 0
29/05/2020
11.39
 2,310 12.21 12.21 11.39 0 0 0
28/05/2020
12.21
 7,750 13.02 13.43 12.12 0 0 0
27/05/2020
13.02
 6,040 13.97 13.97 13.02 0 2,630 -0.0
26/05/2020
13.97
 12,820 15.01 15.01 13.97 0 0 0
25/05/2020
15.01
 1,190 16.09 17.18 15.01 0 0 0
22/05/2020
16.09
 400 17.27 17.27 16.09 0 0 0
21/05/2020
17.27
 2,180 18.54 19.80 17.27 0 0 0
20/05/2020
18.54
 0 18.54 18.54 18.54 0 0 0
19/05/2020
18.54
 10 17.72 18.54 18.54 0 0 0
18/05/2020
17.72
 0 17.72 17.72 17.72 0 0 0
15/05/2020
17.72
 0 17.72 17.72 17.72 0 0 0
14/05/2020
17.72
 0 17.72 17.72 17.72 0 0 0
13/05/2020
17.72
 0 17.72 17.72 17.72 0 0 0
12/05/2020
17.72
 100 16.59 17.72 17.72 0 0 0
11/05/2020
16.59
 0 16.59 16.59 16.59 0 0 0
08/05/2020
16.59
 100 15.51 16.59 15.51 0 0 0
07/05/2020
15.51
 0 15.51 15.51 15.51 0 0 0
06/05/2020
15.51
 10 14.56 15.51 15.51 0 0 0
05/05/2020
14.56
 130 15.64 16.73 14.56 0 0 0
04/05/2020
15.64
 0 15.64 15.64 15.64 0 0 0
29/04/2020
15.64
 0 15.64 15.64 15.64 0 0 0
28/04/2020
15.64
 0 15.64 15.64 15.64 0 0 0
27/04/2020
15.64
 0 15.64 15.64 15.64 0 0 0
24/04/2020
15.64
 10 15.55 15.64 15.64 0 0 0
23/04/2020
15.55
 10 14.56 15.55 15.55 0 0 0
22/04/2020
14.56
 0 14.56 14.56 14.56 0 0 0
21/04/2020
14.56
 0 14.56 14.56 14.56 0 0 0
20/04/2020
14.56
 0 14.56 14.56 14.56 0 0 0
17/04/2020
14.56
 0 14.56 14.56 14.56 0 0 0
16/04/2020
14.56
 0 14.56 14.56 14.56 0 0 0
15/04/2020
14.56
 0 14.56 14.56 14.56 0 0 0
14/04/2020
14.56
 9,300 13.92 14.56 14.56 0 0 0
13/04/2020
13.92
 0 13.92 13.92 13.92 0 0 0
10/04/2020
13.92
 0 13.92 13.92 13.92 0 0 0
09/04/2020
13.92
 60 13.92 13.92 13.92 0 0 0
08/04/2020
13.92
 15,000 13.43 13.92 13.74 0 0 0
07/04/2020
13.43
 0 13.43 13.43 13.43 0 0 0
06/04/2020
13.43
 0 13.43 13.43 13.43 0 0 0
03/04/2020
13.43
 0 13.43 13.43 13.43 0 0 0
01/04/2020
13.43
 0 13.43 13.43 13.43 0 0 0
31/03/2020
13.43
 120 12.57 13.43 11.71 0 0 0
30/03/2020
12.57
 0 12.57 12.57 12.57 0 0 0
27/03/2020
12.57
 300 12.57 12.57 11.71 0 0 0
26/03/2020
12.57
 10 13.47 13.47 12.57 0 0 0
25/03/2020
13.47
 0 13.47 13.47 13.47 0 0 0
24/03/2020
13.47
 10 13.47 13.47 13.47 0 0 0
23/03/2020
13.47
 30 12.61 13.47 13.47 0 0 0
20/03/2020
12.61
 420 13.56 13.56 12.61 0 0 0
19/03/2020
13.56
 11,510 13.16 13.56 12.25 0 190 -0.0
18/03/2020
13.16
 10 14.10 14.10 13.16 0 0 0
17/03/2020
14.10
 70 15.14 16.18 14.10 0 0 0
16/03/2020
15.14
 0 15.14 15.14 15.14 0 0 0
13/03/2020
15.14
 0 15.14 15.14 15.14 0 0 0
12/03/2020
15.14
 10 16.27 16.27 15.14 0 10 -0.0
11/03/2020
16.27
 300 16.27 16.27 16.27 0 0 0
10/03/2020
16.27
 0 16.27 16.27 16.27 0 0 0
09/03/2020
16.27
 500 15.37 16.27 16.27 0 0 0
06/03/2020
15.37
 0 15.37 15.37 15.37 0 0 0
05/03/2020
15.37
 300 15.37 15.37 15.37 0 0 0
04/03/2020
15.37
 0 15.37 15.37 15.37 0 0 0
03/03/2020
15.37
 300 14.74 15.37 15.37 0 0 0
02/03/2020
14.74
 10 13.97 14.74 14.74 0 0 0
28/02/2020
13.97
 10 14.06 14.06 13.97 0 0 0
27/02/2020
14.06
 1,500 13.43 14.06 14.06 0 0 0
26/02/2020
13.43
 10 12.57 13.43 13.43 0 0 0
25/02/2020
12.57
 0 12.57 12.57 12.57 0 0 0
24/02/2020
12.57
 0 12.57 12.57 12.57 0 0 0
21/02/2020
12.57
 510 13.47 14.38 12.57 0 0 0
20/02/2020
13.47
 0 13.47 13.47 13.47 0 0 0
19/02/2020
13.47
 0 13.47 13.47 13.47 0 0 0
18/02/2020
13.47
 0 13.47 13.47 13.47 0 0 0
17/02/2020
13.47
 0 13.47 13.47 13.47 0 0 0
14/02/2020
13.47
 10 12.61 13.47 13.47 0 0 0
13/02/2020
12.61
 10 13.56 13.56 12.61 0 0 0
12/02/2020
13.56
 0 13.56 13.56 13.56 0 0 0
11/02/2020
13.56
 0 13.56 13.56 13.56 0 0 0
10/02/2020
13.56
 670 12.84 13.70 13.56 0 0 0
07/02/2020
12.84
 8,680 12.88 12.88 12.84 0 0 0
06/02/2020
12.88
 1,760 12.07 12.88 12.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |