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)
23/03/2021
7.70
 7,800 7.79 7.79 7.70 0 0 0
22/03/2021
7.79
 500 7.79 7.79 7.79 0 0 0
19/03/2021
7.85
 0 7.85 7.85 7.85 0 0 0
18/03/2021
7.85
 5,500 7.85 7.85 7.85 0 0 0
17/03/2021
7.85
 400 7.84 7.85 7.84 0 0 0
16/03/2021
8.08
 500 8.08 8.08 8.08 0 0 0
15/03/2021
8.36
 29,200 7.82 8.36 7.82 0 0 0
12/03/2021
7.82
 5,900 7.73 7.83 7.73 0 0 0
11/03/2021
7.74
 1,400 7.70 7.74 7.70 0 0 0
10/03/2021
7.70
 3,000 7.70 7.70 7.47 0 0 0
09/03/2021
7.70
 300 7.38 7.70 7.38 0 0 0
08/03/2021
7.88
 4,600 7.70 8.23 7.70 0 0 0
05/03/2021
7.70
 11,900 7.79 7.79 7.70 0 0 0
04/03/2021
7.79
 11,600 7.60 7.79 7.60 0 0 0
03/03/2021
7.60
 11,000 7.60 7.60 7.34 0 0 0
02/03/2021
7.60
 4,300 7.71 7.71 7.60 0 0 0
01/03/2021
7.70
 13,400 7.84 7.84 7.70 0 0 0
26/02/2021
7.84
 24,100 7.33 7.84 7.33 0 0 0
25/02/2021
7.33
 5,000 7.46 7.46 7.33 0 0 0
24/02/2021
7.61
 1,000 7.61 7.61 7.60 0 0 0
23/02/2021
8.15
 1,100 8.19 8.19 8.15 0 0 0
22/02/2021
7.66
 100 7.66 7.66 7.66 0 0 0
19/02/2021
8.23
 1,800 8.69 8.69 7.66 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 8.29 8.29 7.33 0 0 0
09/02/2021
7.78
 2,000 7.33 7.78 7.78 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 7.25 7.25 6.87 0 0 0
04/02/2021
7.24
 2,200 7.33 7.33 7.24 0 0 0
03/02/2021
7.24
 1,100 7.16 7.55 7.15 0 0 0
02/02/2021
7.68
 7,900 7.16 7.68 7.16 0 0 0
01/02/2021
7.69
 400 7.69 7.69 7.69 0 0 0
29/01/2021
7.32
 200 7.32 7.32 7.32 0 0 0
28/01/2021
7.33
 5,000 6.96 7.85 6.83 0 0 0
27/01/2021
7.34
 12,300 7.33 7.34 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 7.57 7.57 7.57 0 0 0
22/01/2021
7.56
 3,700 8.01 8.01 7.56 0 0 0
21/01/2021
7.52
 4,100 7.50 8.25 7.50 0 0 0
20/01/2021
8.06
 6,500 8.06 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 8.61 8.61 8.11 0 0 0
15/01/2021
8.71
 1,700 9.35 9.35 8.71 0 0 0
14/01/2021
8.80
 7,300 8.70 8.80 8.70 0 0 0
13/01/2021
8.25
 2,800 7.79 8.25 7.79 0 0 0
12/01/2021
7.79
 300 7.70 7.79 7.70 0 0 0
11/01/2021
8.06
 6,600 7.97 8.06 7.97 0 0 0
08/01/2021
8.06
 3,200 8.06 8.06 8.06 0 0 0
07/01/2021
8.53
 3,000 8.52 9.16 8.52 0 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 8.98 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 0 0 0
30/12/2020
7.62
 1,560 7.96 7.62 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 7.54 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 8.25 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 7.28 7.28 7.28 0 0 0
16/12/2020
7.24
 100 7.24 7.24 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 6.94 7.96 6.94 0 0 0
10/12/2020
7.45
 420 7.45 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 6.71 7.27 6.71 0 0 0
30/11/2020
7.19
 1,000 7.19 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 7.02 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 6.94 7.12 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 6.85 6.85 6.85 0 0 0
13/11/2020
7.28
 2,700 7.28 7.28 7.28 0 0 0
12/11/2020
7.30
 7,180 7.02 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 7.45 7.45 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 6.99 7.25 6.99 0 0 0
05/11/2020
6.97
 510 6.97 6.97 6.97 0 0 0
04/11/2020
7.48
 220 7.54 7.54 7.24 0 0 0
03/11/2020
7.24
 4,120 6.85 7.32 6.85 0 0 0
02/11/2020
7.28
 2,560 6.73 7.45 6.73 0 0 0
30/10/2020
7.12
 10 7.12 7.12 7.12 0 0 0
29/10/2020
6.85
 3,050 7.05 7.05 6.85 0 0 0
28/10/2020
6.76
 6,560 6.85 6.94 6.76 0 0 0
27/10/2020
7.02
 2,960 7.36 7.70 7.02 0 0 0

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