CTCP Thiết bị Phụ tùng Sài Gòn (sma)

8.79
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
(2025-11-17) 		-0.71 -7.47% 13,700 0 0
8.70
9.50
8.79
2 tháng
(2025-10-17) 		-0.24 -2.61% 41,800 0 0
8.39
9.50
8.79
3 tháng
(2025-09-17) 		-0.63 -6.72% 263,100 1,500 0.0
8.39
10.70
8.79
6 tháng
(2025-06-19) 		-1.06 -10.75% 338,600 1,500 0.0
8.39
10.70
8.79
12 tháng
(2024-12-23) 		-2.01 -18.58% 430,900 1,500 0.0
8.14
15.15
8.79
24 tháng
(2023-12-27) 		1.19 15.59% 1,093,000 1,500 0.0
7.47
15.15
8.79
36 tháng
(2023-01-03) 		1.46 19.92% 1,965,300 -2,400 -0.8
5.96
15.15
8.79
60 tháng
(2021-01-11) 		0.73 9.02% 7,886,700 4,700 -1.3
5.75
15.15
8.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/02/2021
7.61
 1,000 8.15 8.15 7.60 0 0 0
23/02/2021
8.15
 1,100 7.66 8.19 8.15 0 0 0
22/02/2021
7.66
 100 8.23 8.23 7.66 0 0 0
19/02/2021
8.23
 1,800 8.23 8.69 7.66 700 0 0.0
18/02/2021
8.23
 11,800 7.70 8.23 7.42 0 0 0
17/02/2021
7.70
 4,000 7.78 8.29 7.33 1,000 0 0.0
09/02/2021
7.78
 2,000 7.33 7.78 7.78 1,900 0 0.0
08/02/2021
7.33
 1,100 6.87 7.35 7.33 0 0 0
05/02/2021
6.87
 2,100 7.24 7.25 6.87 0 0 0
04/02/2021
7.24
 2,200 7.24 7.33 7.24 0 0 0
03/02/2021
7.24
 1,100 7.68 7.68 7.15 0 0 0
02/02/2021
7.68
 7,900 7.69 7.69 7.16 0 0 0
01/02/2021
7.69
 400 7.32 7.69 7.69 100 0 0.0
29/01/2021
7.32
 200 7.33 7.33 7.32 0 0 0
28/01/2021
7.33
 5,000 7.34 7.85 6.83 0 400 -0.0
27/01/2021
7.34
 12,300 7.78 7.78 7.25 0 0 0
26/01/2021
7.78
 4,100 7.57 7.78 7.05 0 0 0
25/01/2021
7.57
 1,600 7.56 7.57 7.57 0 0 0
22/01/2021
7.56
 3,700 7.52 8.01 7.56 2,100 0 0.0
21/01/2021
7.52
 4,100 8.06 8.25 7.50 0 0 0
20/01/2021
8.06
 6,500 8.11 8.11 8.06 0 0 0
19/01/2021
8.11
 1,000 8.11 8.11 8.11 0 0 0
18/01/2021
8.11
 3,600 8.71 8.71 8.11 0 0 0
15/01/2021
8.71
 1,700 8.80 9.35 8.71 0 0 0
14/01/2021
8.80
 7,300 8.25 8.80 8.70 0 0 0
13/01/2021
8.25
 2,800 7.79 8.25 7.79 400 0 0.0
12/01/2021
7.79
 300 8.06 8.06 7.70 0 0 0
11/01/2021
8.06
 6,600 8.06 8.06 7.97 0 0 0
08/01/2021
8.06
 3,200 8.53 8.53 8.06 0 0 0
07/01/2021
8.53
 3,000 9.16 9.16 8.52 300 100 0.0
06/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
06/01/2021
9.16
 2,800 8.57 9.16 8.70 0 0 0
05/01/2021
8.56
 1,100 8.56 9.16 8.56 0 0 0
04/01/2021
8.56
 2,700 8.05 8.61 8.05 0 0 0
31/12/2020
8.05
 580 7.62 8.05 7.62 100 0 0.0
30/12/2020
7.62
 1,560 7.96 7.96 7.54 0 0 0
29/12/2020
7.96
 30 7.96 7.96 7.96 0 0 0
28/12/2020
7.96
 0 7.96 7.96 7.96 0 0 0
25/12/2020
7.96
 4,240 7.45 7.96 7.54 0 0 0
24/12/2020
7.45
 2,140 7.71 7.71 7.45 0 0 0
23/12/2020
7.71
 500 7.71 8.25 7.71 0 0 0
22/12/2020
7.71
 1,010 7.28 7.71 7.28 0 0 0
21/12/2020
7.28
 90 7.28 7.28 7.28 0 0 0
18/12/2020
7.28
 240 7.28 7.28 7.28 0 0 0
17/12/2020
7.28
 1,070 7.24 7.28 7.28 0 0 0
16/12/2020
7.24
 100 7.45 7.45 7.24 0 0 0
15/12/2020
7.45
 990 7.45 7.45 7.45 0 0 0
14/12/2020
7.45
 140 7.28 7.45 7.19 0 0 0
11/12/2020
7.28
 450 7.45 7.96 6.94 0 0 0
10/12/2020
7.45
 420 7.41 7.45 7.45 0 0 0
09/12/2020
7.41
 140 7.41 7.41 7.41 0 0 0
08/12/2020
7.41
 6,310 7.28 7.54 7.28 0 0 0
07/12/2020
7.28
 0 7.28 7.28 7.28 0 0 0
04/12/2020
7.28
 30 7.28 7.28 7.28 0 0 0
03/12/2020
7.28
 2,290 7.19 7.41 7.11 0 0 0
02/12/2020
7.19
 80 7.19 7.19 7.19 0 0 0
01/12/2020
7.19
 830 7.19 7.27 6.71 0 0 0
30/11/2020
7.19
 1,000 7.15 7.19 7.19 0 0 0
27/11/2020
7.15
 0 7.15 7.15 7.15 0 0 0
26/11/2020
7.15
 0 7.15 7.15 7.15 0 0 0
25/11/2020
7.15
 30 7.02 7.15 7.15 0 0 0
24/11/2020
7.02
 2,440 7.02 7.43 7.02 0 0 0
23/11/2020
7.02
 4,070 7.28 7.32 7.02 0 0 0
20/11/2020
7.28
 420 7.15 7.28 7.15 0 0 0
19/11/2020
7.15
 1,890 7.11 7.28 7.11 0 0 0
18/11/2020
7.11
 4,010 7.15 7.15 6.94 0 0 0
17/11/2020
7.15
 1,040 6.85 7.15 6.85 0 0 0
16/11/2020
6.85
 10 7.28 7.28 6.85 0 0 0
13/11/2020
7.28
 2,700 7.30 7.30 7.28 0 0 0
12/11/2020
7.30
 7,180 7.30 7.30 6.87 0 0 0
11/11/2020
7.30
 0 7.30 7.30 7.30 0 0 0
10/11/2020
7.30
 1,060 7.53 7.53 7.28 0 0 0
09/11/2020
7.53
 770 7.25 7.53 7.15 0 0 0
06/11/2020
7.25
 1,980 6.97 7.25 6.99 0 0 0
05/11/2020
6.97
 510 7.48 7.48 6.97 0 0 0
04/11/2020
7.48
 220 7.24 7.54 7.24 0 0 0
03/11/2020
7.24
 4,120 7.28 7.32 6.85 0 0 0
02/11/2020
7.28
 2,560 7.12 7.45 6.73 0 2,510 -0.0
30/10/2020
7.12
 10 6.85 7.12 7.12 0 0 0
29/10/2020
6.85
 3,050 6.76 7.05 6.85 0 0 0
28/10/2020
6.76
 6,560 7.02 7.02 6.76 0 0 0
27/10/2020
7.02
 2,960 7.41 7.70 7.02 0 0 0
26/10/2020
7.41
 2,680 7.85 7.85 7.41 0 0 0
23/10/2020
7.85
 13,020 8.43 8.55 7.85 0 0 0
22/10/2020
8.43
 10 8.43 8.43 8.43 0 0 0
21/10/2020
8.43
 410 8.31 8.73 7.73 0 0 0
20/10/2020
8.31
 7,830 8.52 8.52 7.93 0 0 0
19/10/2020
8.52
 1,510 8.13 8.52 7.58 0 0 0
16/10/2020
8.13
 860 7.96 8.51 7.41 0 0 0
15/10/2020
7.96
 10 8.22 8.22 7.96 0 0 0
14/10/2020
8.22
 2,870 8.48 8.48 8.13 0 0 0
13/10/2020
8.48
 1,160 8.31 8.73 7.79 0 0 0
12/10/2020
8.31
 4,050 7.90 8.45 8.31 0 0 0
09/10/2020
7.90
 3,720 8.48 8.48 7.89 0 0 0
08/10/2020
8.48
 6,460 8.56 8.86 8.05 0 0 0
07/10/2020
8.56
 100 8.44 8.56 8.44 0 0 0
06/10/2020
8.44
 5,520 9.08 9.25 8.44 0 0 0
05/10/2020
9.08
 1,390 8.91 9.08 8.39 0 0 0
02/10/2020
8.91
 1,740 8.40 8.91 8.05 0 0 0
01/10/2020
8.40
 320 8.73 9.29 8.40 0 0 0
30/09/2020
8.73
 2,100 8.82 8.82 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |