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)
26/10/2020
7.41
 2,680 7.85 7.85 7.41 0 0 0
23/10/2020
7.85
 13,020 8.55 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 8.73 8.73 7.73 0 0 0
20/10/2020
8.31
 7,830 7.93 8.52 7.93 0 0 0
19/10/2020
8.52
 1,510 7.58 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 7.96 7.96 7.96 0 0 0
14/10/2020
8.22
 2,870 8.13 8.22 8.13 0 0 0
13/10/2020
8.48
 1,160 8.73 8.73 7.79 0 0 0
12/10/2020
8.31
 4,050 8.44 8.45 8.31 0 0 0
09/10/2020
7.90
 3,720 8.09 8.13 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 8.46 8.56 8.44 0 0 0
06/10/2020
8.44
 5,520 9.25 9.25 8.44 0 0 0
05/10/2020
9.08
 1,390 8.56 9.08 8.39 0 0 0
02/10/2020
8.91
 1,740 8.82 8.91 8.05 0 0 0
01/10/2020
8.40
 320 9.29 9.29 8.40 0 0 0
30/09/2020
8.73
 2,100 8.39 8.73 8.39 0 0 0
29/09/2020
8.82
 0 8.82 8.82 8.82 0 0 0
28/09/2020
8.82
 6,900 8.78 8.82 8.78 0 0 0
25/09/2020
9.42
 3,520 8.78 9.42 8.78 0 0 0
24/09/2020
9.42
 1,010 8.65 9.42 8.65 0 0 0
23/09/2020
9.08
 4,040 8.73 9.25 8.65 0 0 0
22/09/2020
8.99
 10 8.99 8.99 8.99 0 0 0
21/09/2020
8.78
 15,660 9.03 9.42 8.78 0 0 0
18/09/2020
9.42
 1,000 9.42 9.42 9.42 0 0 0
17/09/2020
9.38
 8,650 9.12 9.38 9.03 0 0 0
16/09/2020
9.68
 4,750 9.08 9.68 9.08 0 0 0
15/09/2020
9.08
 0 9.08 9.08 9.08 0 0 0
14/09/2020
9.08
 10 9.08 9.08 9.08 0 0 0
11/09/2020
9.42
 3,090 9.29 9.42 9.25 0 0 0
10/09/2020
9.93
 1,090 9.93 9.93 9.93 0 0 0
09/09/2020
10.66
 2,550 10.70 10.70 9.68 0 0 0
08/09/2020
10.36
 2,540 10.36 10.36 9.16 0 0 0
07/09/2020
9.72
 9,280 10.36 10.36 9.12 0 0 0
04/09/2020
9.72
 1,660 9.72 10.79 9.72 0 0 0
03/09/2020
10.45
 3,140 9.80 10.45 9.80 0 0 0
01/09/2020
10.53
 0 10.53 10.53 10.53 0 0 0
31/08/2020
10.53
 0 10.53 10.53 10.53 0 0 0
28/08/2020
10.53
 0 10.53 10.53 10.53 0 0 0
27/08/2020
10.53
 0 10.53 10.53 10.53 0 0 0
26/08/2020
10.53
 80 10.02 10.53 9.42 0 0 0
25/08/2020
10.10
 0 10.10 10.10 10.10 0 0 0
24/08/2020
10.10
 0 10.10 10.10 10.10 0 0 0
21/08/2020
10.10
 7,750 8.82 10.10 8.82 0 0 0
20/08/2020
9.46
 210 9.42 10.79 9.42 0 0 0
19/08/2020
10.10
 780 10.10 10.10 10.10 0 0 0
18/08/2020
9.46
 2,450 9.98 9.98 9.46 0 0 0
17/08/2020
9.33
 30 9.33 9.33 9.33 0 0 0
14/08/2020
10.02
 5,000 10.02 10.02 10.02 0 0 0
13/08/2020
10.02
 11,590 9.89 10.02 9.89 0 0 0
12/08/2020
10.19
 880 10.19 10.28 10.19 0 0 0
11/08/2020
10.28
 10 10.28 10.28 10.28 0 0 0
10/08/2020
10.28
 3,380 10.40 10.40 9.50 0 0 0
07/08/2020
10.02
 4,040 10.28 10.28 10.02 0 0 0
06/08/2020
10.02
 0 10.02 10.02 10.02 0 0 0
05/08/2020
10.02
 1,360 10.28 10.28 10.02 0 0 0
04/08/2020
10.66
 10 10.66 10.66 10.66 0 0 0
03/08/2020
10.28
 1,300 9.59 10.28 9.59 0 0 0
31/07/2020
10.23
 70 10.19 10.23 10.19 0 0 0
30/07/2020
10.23
 1,950 9.98 10.23 9.98 0 0 0
29/07/2020
10.70
 40 10.53 10.70 10.53 0 0 0
28/07/2020
10.53
 10 10.53 10.53 10.53 0 0 0
27/07/2020
10.45
 3,000 9.68 10.45 9.68 0 0 0
24/07/2020
10.36
 530 10.36 10.36 10.36 0 0 0
23/07/2020
11.13
 5,270 11.13 11.13 11.13 0 0 0
22/07/2020
11.09
 7,900 11.13 11.13 11.05 0 0 0
21/07/2020
10.40
 9,170 10.40 10.40 9.85 0 0 0
20/07/2020
9.76
 280 9.76 9.76 9.76 0 0 0
17/07/2020
9.16
 650 9.16 9.16 9.16 0 0 0
16/07/2020
8.56
 60 8.56 8.56 8.56 0 0 0
15/07/2020
8.04
 10 8.04 8.04 8.04 0 0 0
14/07/2020
7.52
 10,630 8.56 8.56 7.52 0 0 0
13/07/2020
8.08
 9,350 8.73 8.73 8.08 0 0 0
10/07/2020
8.69
 9,390 9.98 9.98 8.69 0 0 0
09/07/2020
9.33
 1,820 10.02 10.62 9.33 0 0 0
08/07/2020
10.02
 4,940 10.02 10.02 10.02 0 0 0
07/07/2020
10.70
 320 10.70 10.70 10.70 0 0 0
06/07/2020
10.70
 0 10.70 10.70 10.70 0 0 0
03/07/2020
10.70
 10 10.70 10.70 10.70 0 0 0
02/07/2020
10.70
 0 10.70 10.70 10.70 0 0 0
01/07/2020
10.70
 200 10.70 10.70 10.70 0 0 0
30/06/2020
10.53
 0 10.53 10.53 10.53 0 0 0
29/06/2020
10.53
 1,270 10.53 10.62 10.53 0 0 0
26/06/2020
10.53
 10 10.53 10.53 10.53 0 0 0
25/06/2020
10.53
 260 10.53 10.53 10.53 0 0 0
24/06/2020
10.57
 0 10.57 10.57 10.57 0 0 0
23/06/2020
10.57
 21,000 10.57 10.57 10.57 0 0 0
22/06/2020
10.53
 29,030 11.22 11.22 10.45 0 0 0
19/06/2020
11.13
 3,100 10.53 11.26 10.53 0 0 0
18/06/2020
10.53
 19,000 10.15 10.53 10.15 0 0 0
17/06/2020
10.53
 26,000 10.53 10.53 10.53 0 0 0
16/06/2020
11.13
 1,100 10.45 11.13 10.45 0 0 0
15/06/2020
10.45
 200 10.45 10.45 10.45 0 0 0
12/06/2020
10.45
 790 10.45 10.45 10.45 0 0 0
11/06/2020
10.45
 1,160 10.96 10.96 10.45 0 0 0
10/06/2020
10.96
 36,600 11.39 11.39 10.96 0 0 0
09/06/2020
11.39
 940 10.87 11.39 10.87 0 0 0
08/06/2020
10.87
 36,180 11.13 11.13 10.87 0 0 0

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