CTCP Thiết bị Phụ tùng Sài Gòn (sma)

10.15
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
(2024-08-21) 		0 0% 87,000 0 0
10.10
10.15
10.15
2 tháng
(2024-07-22) 		0.05 0.50% 134,600 0 0
9.46
10.85
10.15
3 tháng
(2024-06-24) 		0.33 3.36% 308,000 0 0
9.15
10.85
10.15
6 tháng
(2024-03-25) 		0.35 3.57% 341,500 -185 -0.0
9
10.85
10.15
12 tháng
(2023-09-26) 		1.55 18.02% 603,400 -3,885 -0.0
8
10.85
10.15
24 tháng
(2022-10-03) 		2.76 37.35% 1,459,500 -8,285 -1.6
6.28
10.85
10.15
36 tháng
(2021-10-06) 		0.27 2.73% 6,368,400 1,215 -1.4
6.28
14.40
10.15
60 tháng
(2019-10-17) 		-2 -16.46% 8,678,230 -30,325 -1.8
6.28
19.16
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2023
7.05
 0 7.05 7.05 7.05 0 0 -0.0
03/02/2023
7.05
 600 7.45 7.45 7.05 0 0 -0.0
02/02/2023
7.45
 0 7.45 7.45 7.45 0 0 -0.0
01/02/2023
7.45
 100 7.45 7.45 7.45 0 0 -0.0
31/01/2023
7.45
 200 7.20 7.45 7.45 0 0 -0.0
30/01/2023
7.20
 0 7.20 7.20 7.20 0 0 -0.0
27/01/2023
7.20
 5,600 7.49 7.49 7.20 0 0 -0.0
19/01/2023
7.49
 0 7.49 7.49 7.49 0 0 -0.0
18/01/2023
7.49
 600 7 7.49 6.70 0 0 -0.0
17/01/2023
7
 0 7 7 7 0 0 -0.0
16/01/2023
7
 1,100 7.50 7.50 7 0 0 -0.0
13/01/2023
7.50
 0 7.50 7.50 7.50 0 0 -0.0
12/01/2023
7.50
 2,500 7.98 7.98 7.43 0 0 -0.0
11/01/2023
7.98
 0 7.98 7.98 7.98 0 0 -0.0
10/01/2023
7.98
 0 7.98 7.98 7.98 0 0 -0.0
09/01/2023
7.98
 0 7.98 7.98 7.98 0 0 -0.0
06/01/2023
7.98
 0 7.98 7.98 7.98 0 0 -0.0
05/01/2023
7.98
 200 7.99 7.99 7.98 0 0 -0.0
04/01/2023
7.99
 200 8 8 7.45 0 0 -0.0
03/01/2023
8
 500 7.60 8 7.60 0 0 -0.0
30/12/2022
7.60
 2,700 7.58 7.60 7.10 0 0 -0.0
29/12/2022
7.58
 0 7.58 7.58 7.58 0 0 -0.0
28/12/2022
7.58
 5,200 7.57 7.58 7.10 0 0 -0.0
27/12/2022
7.57
 5,100 7.11 7.57 7.11 0 0 -0.0
26/12/2022
7.11
 6,900 7 7.49 6.80 0 0 -0.0
23/12/2022
7
 4,200 7.27 7.31 7 0 0 -0.0
22/12/2022
7.27
 0 7.27 7.27 7.27 0 0 -0.0
21/12/2022
7.27
 3,100 7.80 7.80 7.27 0 0 -0.0
20/12/2022
7.80
 0 7.80 7.80 7.80 0 0 -0.0
19/12/2022
7.80
 2,100 7.64 7.80 7.12 0 0 -0.0
16/12/2022
7.64
 1,800 7.15 7.65 6.70 0 0 -0.0
15/12/2022
7.15
 200 7.26 7.26 7.10 0 0 -0.0
14/12/2022
7.26
 200 7.21 7.26 7.25 0 0 -0.0
13/12/2022
7.21
 1,600 7.47 7.47 7.15 0 0 -0.0
12/12/2022
7.47
 400 7 7.47 7.01 0 0 -0.0
09/12/2022
7
 2,600 7.34 7.34 7 0 0 -0.0
08/12/2022
7.34
 2,500 6.91 7.34 7 0 0 -0.0
07/12/2022
6.91
 700 7.36 7.36 6.90 0 0 -0.0
06/12/2022
7.36
 200 7.36 7.36 7.36 0 0 -0.0
05/12/2022
7.36
 1,400 7.89 7.89 7.36 0 0 -0.0
02/12/2022
7.89
 0 7.89 7.89 7.89 0 0 -0.0
01/12/2022
7.89
 0 7.89 7.89 7.89 0 0 -0.0
30/11/2022
7.89
 0 7.89 7.89 7.89 0 0 -0.0
29/11/2022
7.89
 200 7.88 7.89 7.88 0 0 -0.0
28/11/2022
7.88
 500 7.89 7.89 7.88 0 0 -0.0
25/11/2022
7.89
 100 7.38 7.89 7.89 0 0 -0.0
24/11/2022
7.38
 100 7.39 7.39 7.38 0 0 -0.0
23/11/2022
7.39
 200 7.40 7.40 6.89 0 0 -0.0
22/11/2022
7.40
 100 7.40 7.40 7.40 0 0 -0.0
21/11/2022
7.40
 1,100 6.95 7.40 6.50 0 0 -0.0
18/11/2022
6.95
 0 6.95 6.95 6.95 0 0 -0.0
17/11/2022
6.95
 400 6.50 6.95 6.80 0 0 -0.0
16/11/2022
6.50
 900 6.50 6.50 6.50 0 0 -0.0
15/11/2022
6.50
 6,000 6.60 6.60 6.42 0 0 -0.0
14/11/2022
6.60
 1,000 7 7 6.60 0 0 -0.0
11/11/2022
7
 5,600 6.60 7 6.60 0 0 -0.0
10/11/2022
6.60
 1,600 7 7.01 6.60 0 0 -0.0
09/11/2022
7
 400 6.70 7 6.90 0 0 -0.0
08/11/2022
6.70
 10,500 6.28 6.70 6.60 0 0 -0.0
07/11/2022
6.28
 7,000 6.75 7.01 6.28 200 3,300 -0.0
04/11/2022
6.75
 100 7.25 7.25 6.75 0 0 -0.0
03/11/2022
7.25
 1,300 7 7.25 7.25 0 1,000 -0.0
02/11/2022
7
 1,200 7.38 7.38 7 0 200 -0.0
01/11/2022
7.38
 200 7.38 7.38 7.35 200 0 0.0
31/10/2022
7.38
 0 7.38 7.38 7.38 0 0 -0.0
28/10/2022
7.38
 2,000 7.39 7.39 7.38 0 0 -0.0
27/10/2022
7.39
 0 7.39 7.39 7.39 0 0 0
26/10/2022
7.39
 0 7.39 7.39 7.39 0 0 0
25/10/2022
7.39
 7,700 7.40 7.40 7.38 0 0 0
24/10/2022
7.40
 400 7.04 7.40 7.40 0 0 0
21/10/2022
7.04
 100 7.04 7.04 7.04 0 0 0
20/10/2022
7.04
 2,800 7.56 7.56 7.04 0 0 0
19/10/2022
7.56
 0 7.56 7.56 7.56 0 0 0
18/10/2022
7.56
 6,500 7.07 7.56 7.10 0 0 -0.0
17/10/2022
7.07
 500 7.60 7.60 7.07 0 0 -0.0
14/10/2022
7.60
 0 7.60 7.60 7.60 0 0 -0.0
13/10/2022
7.60
 1,000 7.41 7.60 7.60 0 0 -0.0
12/10/2022
7.41
 5,700 7.41 7.41 7.41 0 0 -0.0
11/10/2022
7.41
 1,400 7.41 7.42 7.41 0 0 -0.0
10/10/2022
7.41
 5,600 6.98 7.46 6.96 0 0 -0.0
07/10/2022
6.98
 100 7 7 6.98 0 0 -0.0
06/10/2022
7
 3,700 7.11 7.11 6.99 0 0 -0.0
05/10/2022
7.11
 4,100 7.59 8.12 7.11 200 400 -0.0
04/10/2022
7.59
 300 7.39 7.59 7.39 0 0 -0.0
03/10/2022
7.39
 5,100 6.98 7.39 7.17 0 0 -0.0
30/09/2022
6.98
 18,600 7.50 7.50 6.98 0 0 -0.0
29/09/2022
7.50
 0 7.50 7.50 7.50 0 0 -0.0
28/09/2022
7.50
 10,000 7.90 7.90 7.50 0 0 -0.0
27/09/2022
7.90
 1,100 7.90 7.90 7.90 0 500 -0.0
26/09/2022
7.90
 2,000 8.02 8.02 7.90 0 0 0.0
23/09/2022
8.02
 0 8.02 8.02 8.02 0 0 0.0
22/09/2022
8.02
 2,800 8 8.07 8 0 0 0.0
21/09/2022
8
 4,200 8 8.10 8 0 0 0.0
20/09/2022
8
 3,600 8.14 8.14 8 0 0 0.0
19/09/2022
8.14
 1,800 8.12 8.25 8.13 100 0 0.0
16/09/2022
8.12
 500 8.12 8.12 8.12 0 0 -0.0
15/09/2022
8.12
 0 8.12 8.12 8.12 0 0 -0.0
14/09/2022
8.12
 1,400 8.25 8.25 8.12 0 0 -0.0
13/09/2022
8.25
 700 8.19 8.25 8.20 0 0 -0.0
12/09/2022
8.19
 0 8.19 8.19 8.19 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |