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
(2024-10-22) 		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
(2024-08-23) 		0.93 9.48% 72,100 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
(2023-11-27) 		2.55 31.03% 513,600 0 0.0
7.76
10.75
10.75
24 tháng
(2022-12-02) 		3.12 40.83% 1,378,000 -3,900 -1.2
6.30
10.75
10.75
36 tháng
(2021-12-07) 		-0.86 -7.40% 5,465,500 200 -1.4
6.08
13.83
10.75
60 tháng
(2019-12-18) 		-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)
07/09/2023
8.42
 1,400 8.42 8.47 8.42 1,400 0 0.0
06/09/2023
8.42
 100 8.13 8.42 8.42 0 0 0
05/09/2023
8.13
 400 8.13 8.13 8.13 0 0 0
31/08/2023
8.13
 600 8.70 8.70 8.13 0 0 0
30/08/2023
8.70
 1,000 8.71 8.71 8.10 0 0 0
29/08/2023
8.71
 300 8.53 8.71 7.94 0 0 0
28/08/2023
8.53
 200 8.30 8.53 7.75 0 0 0
25/08/2023
8.30
 400 7.93 8.48 8.30 0 0 0
24/08/2023
7.93
 100 7.83 7.93 7.93 0 0 0
23/08/2023
7.83
 200 7.74 7.83 7.83 100 0 0.0
22/08/2023
7.74
 4,800 7.98 7.98 7.74 0 0 0
21/08/2023
7.98
 7,300 7.98 7.98 7.98 0 0 0
18/08/2023
7.98
 20,300 7.93 7.98 7.91 0 0 0
17/08/2023
7.93
 1,600 8.27 8.27 7.93 0 0 0
16/08/2023
8.27
 1,400 8.03 8.27 7.94 0 0 0
15/08/2023
8.03
 8,400 8.48 8.49 8.03 0 0 0
14/08/2023
8.48
 7,100 7.93 8.48 7.98 0 0 0
11/08/2023
7.93
 21,800 8.47 8.47 7.92 100 0 0.0
10/08/2023
8.47
 25,900 9.09 9.09 8.47 800 0 0.0
09/08/2023
9.09
 6,200 9.77 9.87 9.09 0 0 0
08/08/2023
9.77
 36,200 9.25 9.87 9.67 0 0 0
07/08/2023
9.25
 21,100 8.65 9.25 8.61 400 0 0.0
04/08/2023
8.65
 2,600 8.09 8.65 8.65 0 0 0
03/08/2023
8.09
 10,200 7.57 8.09 7.22 0 0 0
02/08/2023
7.57
 19,000 7.84 7.84 7.45 0 0 0
01/08/2023
7.84
 100 8.00 8.00 7.84 0 0 0
31/07/2023
8.00
 0 8.00 8.00 8.00 0 0 0
28/07/2023
8.00
 100 7.65 8.00 8.00 0 0 0
27/07/2023
7.65
 10,800 7.93 8.03 7.57 0 0 0
26/07/2023
7.93
 0 7.93 7.93 7.93 0 0 0
25/07/2023
7.93
 2,000 7.42 7.93 7.91 0 0 0
24/07/2023
7.42
 100 7.93 7.93 7.42 0 0 0
21/07/2023
7.93
 4,100 7.80 7.93 7.80 4,000 0 0.0
20/07/2023
7.80
 100 7.55 7.80 7.80 0 0 0
19/07/2023
7.55
 15,000 7.55 7.55 7.54 0 0 0
18/07/2023
7.55
 200 7.50 7.55 7.55 0 0 0
17/07/2023
7.50
 2,200 7.50 7.51 7.50 0 0 0
14/07/2023
7.50
 21,900 7.28 7.50 7.35 0 0 0
13/07/2023
7.28
 600 7.50 7.58 7.27 0 0 0
12/07/2023
7.50
 9,600 7.45 7.50 6.99 0 0 0
11/07/2023
7.45
 6,800 7.55 7.57 7.02 0 3,700 -0.0
10/07/2023
7.55
 8,200 7.55 7.56 7.55 0 0 0
07/07/2023
7.55
 700 7.59 7.59 7.55 0 0 0
06/07/2023
7.59
 2,000 7.55 7.59 7.59 0 0 0
05/07/2023
7.55
 100 7.59 7.59 7.55 0 0 0
04/07/2023
7.59
 100 7.63 7.63 7.59 0 0 0
03/07/2023
7.63
 0 7.63 7.63 7.63 0 0 0
30/06/2023
7.63
 400 7.74 7.74 7.59 0 0 0
29/06/2023
7.74
 1,200 7.55 7.74 7.58 0 0 0
28/06/2023
7.55
 1,800 7.59 7.59 7.55 0 0 0
27/06/2023
7.59
 5,700 7.45 7.59 7.53 0 0 0
26/06/2023
7.45
 2,400 7.88 7.88 7.45 0 0 0
23/06/2023
7.88
 0 7.88 7.88 7.88 0 0 0
22/06/2023
7.88
 1,900 7.55 7.88 7.88 0 0 0
21/06/2023
7.55
 1,000 7.55 7.55 7.55 0 0 0
20/06/2023
7.55
 500 7.45 7.55 7.50 0 300 -0.0
19/06/2023
7.45
 8,000 7.55 7.55 7.45 0 0 0
16/06/2023
7.55
 7,000 7.45 7.94 7.45 0 0 0
15/06/2023
7.45
 10,300 7.45 7.47 7.45 400 0 0.0
14/06/2023
7.45
 12,000 7.62 7.62 7.45 0 0 0
13/06/2023
7.62
 5,100 7.55 7.64 7.35 0 0 0
12/06/2023
7.55
 4,700 7.59 7.59 7.42 100 0 0.0
09/06/2023
7.59
 2,600 7.64 7.64 7.35 0 0 0
08/06/2023
7.64
 50,000 7.84 7.84 7.29 0 0 0
07/06/2023
7.84
 10,400 7.84 7.84 7.30 0 2,900 -0.0
06/06/2023
7.84
 25,800 7.74 7.92 7.73 0 0 0
05/06/2023
7.74
 9,100 7.76 7.77 7.74 0 0 0
02/06/2023
7.76
 17,100 7.73 7.82 7.71 0 0 0
01/06/2023
7.73
 4,500 7.83 7.83 7.29 0 0 0
31/05/2023
7.83
 1,900 7.93 7.93 7.83 0 0 0
30/05/2023
7.93
 9,700 7.47 7.93 6.95 0 0 0
29/05/2023
7.47
 22,600 8.03 8.03 7.47 0 0 0
26/05/2023
8.03
 2,300 7.55 8.03 7.74 0 0 0
25/05/2023
7.55
 3,000 7.93 7.93 7.39 0 500 -0.0
24/05/2023
7.93
 3,000 8.47 8.47 7.88 0 0 0
23/05/2023
8.47
 1,700 7.96 8.51 8.47 0 0 0
22/05/2023
7.96
 7,900 8.55 9.09 7.96 0 0 0
19/05/2023
8.55
 19,900 9.19 9.82 8.55 0 0 0
18/05/2023
9.19
 1,100 8.75 9.19 9.18 0 0 0
17/05/2023
8.75
 5,500 8.17 8.75 7.75 300 0 0.0
16/05/2023
8.17
 21,200 7.64 8.17 7.28 0 0 0
15/05/2023
7.64
 3,800 7.81 7.81 7.27 0 0 0
12/05/2023
7.81
 15,200 7.30 7.81 7.30 0 0 0
11/05/2023
7.30
 5,300 6.83 7.30 6.92 0 0 0
10/05/2023
6.83
 26,200 6.39 6.83 6.39 0 0 0
09/05/2023
6.39
 0 6.39 6.39 6.39 0 0 0
08/05/2023
6.39
 0 6.39 6.39 6.39 0 0 0
05/05/2023
6.39
 300 6.30 6.39 6.39 0 0 0
04/05/2023
6.30
 100 6.58 6.58 6.30 0 0 0
28/04/2023
6.58
 0 6.58 6.58 6.58 0 0 0
27/04/2023
6.58
 700 6.63 6.63 6.58 0 0 0
26/04/2023
6.63
 1,800 6.68 6.68 6.22 0 700 -0.0
25/04/2023
6.68
 3,100 6.89 6.89 6.43 0 0 -0.0
24/04/2023
6.89
 0 6.89 6.89 6.89 0 0 -0.0
21/04/2023
6.89
 0 6.89 6.89 6.89 0 0 -0.0
20/04/2023
6.89
 100 6.68 6.89 6.89 0 0 0
19/04/2023
6.68
 100 6.68 6.68 6.68 0 0 -0.0
18/04/2023
6.68
 0 6.68 6.68 6.68 0 0 -0.0
17/04/2023
6.68
 0 6.68 6.68 6.68 0 0 -0.0
14/04/2023
6.68
 5,100 6.68 6.68 6.68 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |