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)
16/11/2022
6.29
 900 6.29 6.29 6.29 0 0 -0.0
15/11/2022
6.29
 6,000 6.39 6.39 6.21 0 0 -0.0
14/11/2022
6.39
 1,000 6.77 6.77 6.39 0 0 -0.0
11/11/2022
6.77
 5,600 6.39 6.77 6.39 0 0 -0.0
10/11/2022
6.39
 1,600 6.77 6.78 6.39 0 0 -0.0
09/11/2022
6.77
 400 6.48 6.77 6.68 0 0 -0.0
08/11/2022
6.48
 10,500 6.08 6.48 6.39 0 0 -0.0
07/11/2022
6.08
 7,000 6.53 6.78 6.08 200 3,300 -0.0
04/11/2022
6.53
 100 7.01 7.01 6.53 0 0 -0.0
03/11/2022
7.01
 1,300 6.77 7.01 7.01 0 1,000 -0.0
02/11/2022
6.77
 1,200 7.14 7.14 6.77 0 200 -0.0
01/11/2022
7.14
 200 7.14 7.14 7.11 200 0 0.0
31/10/2022
7.14
 0 7.14 7.14 7.14 0 0 -0.0
28/10/2022
7.14
 2,000 7.15 7.15 7.14 0 0 -0.0
27/10/2022
7.15
 0 7.15 7.15 7.15 0 0 0
26/10/2022
7.15
 0 7.15 7.15 7.15 0 0 0
25/10/2022
7.15
 7,700 7.16 7.16 7.14 0 0 0
24/10/2022
7.16
 400 6.81 7.16 7.16 0 0 0
21/10/2022
6.81
 100 6.81 6.81 6.81 0 0 0
20/10/2022
6.81
 2,800 7.31 7.31 6.81 0 0 0
19/10/2022
7.31
 0 7.31 7.31 7.31 0 0 0
18/10/2022
7.31
 6,500 6.84 7.31 6.87 0 0 -0.0
17/10/2022
6.84
 500 7.35 7.35 6.84 0 0 -0.0
14/10/2022
7.35
 0 7.35 7.35 7.35 0 0 -0.0
13/10/2022
7.35
 1,000 7.17 7.35 7.35 0 0 -0.0
12/10/2022
7.17
 5,700 7.17 7.17 7.17 0 0 -0.0
11/10/2022
7.17
 1,400 7.17 7.18 7.17 0 0 -0.0
10/10/2022
7.17
 5,600 6.75 7.22 6.73 0 0 -0.0
07/10/2022
6.75
 100 6.77 6.77 6.75 0 0 -0.0
06/10/2022
6.77
 3,700 6.88 6.88 6.76 0 0 -0.0
05/10/2022
6.88
 4,100 7.34 7.86 6.88 200 400 -0.0
04/10/2022
7.34
 300 7.15 7.34 7.15 0 0 -0.0
03/10/2022
7.15
 5,100 6.75 7.15 6.94 0 0 -0.0
30/09/2022
6.75
 18,600 7.26 7.26 6.75 0 0 -0.0
29/09/2022
7.26
 0 7.26 7.26 7.26 0 0 -0.0
28/09/2022
7.26
 10,000 7.64 7.64 7.26 0 0 -0.0
27/09/2022
7.64
 1,100 7.64 7.64 7.64 0 500 -0.0
26/09/2022
7.64
 2,000 7.76 7.76 7.64 0 0 0.0
23/09/2022
7.76
 0 7.76 7.76 7.76 0 0 0.0
22/09/2022
7.76
 2,800 7.74 7.81 7.74 0 0 0.0
21/09/2022
7.74
 4,200 7.74 7.84 7.74 0 0 0.0
20/09/2022
7.74
 3,600 7.88 7.88 7.74 0 0 0.0
19/09/2022
7.88
 1,800 7.86 7.98 7.87 100 0 0.0
16/09/2022
7.86
 500 7.86 7.86 7.86 0 0 -0.0
15/09/2022
7.86
 0 7.86 7.86 7.86 0 0 -0.0
14/09/2022
7.86
 1,400 7.98 7.98 7.86 0 0 -0.0
13/09/2022
7.98
 700 7.92 7.98 7.93 0 0 -0.0
12/09/2022
7.92
 0 7.92 7.92 7.92 0 0 -0.0
09/09/2022
7.92
 2,500 7.93 7.93 7.90 0 0 -0.0
08/09/2022
7.93
 18,300 8.06 8.06 7.93 0 0 -0.0
07/09/2022
8.06
 0 8.06 8.06 8.06 0 0 -0.0
06/09/2022
8.06
 2,500 7.74 8.06 7.74 0 0 -0.0
05/09/2022
7.74
 1,100 7.93 7.93 7.74 0 0 -0.0
31/08/2022
7.93
 100 7.93 7.93 7.93 0 0 -0.0
30/08/2022
7.93
 0 7.93 7.93 7.93 0 0 -0.0
29/08/2022
7.93
 2,900 7.93 7.93 7.92 0 0 -0.0
26/08/2022
7.93
 3,800 7.79 8.07 7.93 0 100 -0.0
25/08/2022
7.79
 300 8.20 8.20 7.79 0 0 0.0
24/08/2022
8.20
 100 8.04 8.20 8.20 100 0 0.0
23/08/2022
8.04
 1,900 8.04 8.50 7.55 0 0 0.0
22/08/2022
8.04
 4,300 8.10 8.10 8.04 0 0 0.0
19/08/2022
8.10
 1,500 8.50 8.50 8.10 0 0 0.0
18/08/2022
8.50
 0 8.50 8.50 8.50 0 0 0.0
17/08/2022
8.50
 0 8.50 8.50 8.50 0 0 0.0
16/08/2022
8.50
 400 8.66 8.66 8.10 200 0 0.0
15/08/2022
8.66
 2,700 8.51 8.71 8.03 1,300 0 0.0
12/08/2022
8.51
 1,800 8.70 8.70 8.32 0 0 0.0
11/08/2022
8.70
 2,400 8.49 8.70 8.04 0 0 0.0
10/08/2022
8.49
 7,400 7.95 8.50 7.95 1,100 0 0.0
09/08/2022
7.95
 4,600 7.77 7.95 7.77 0 0 0.0
08/08/2022
7.77
 1,900 7.98 7.98 7.74 0 0 0.0
05/08/2022
7.98
 3,100 7.98 7.98 7.74 0 0 0.0
04/08/2022
7.98
 3,600 7.79 7.98 7.79 900 0 0.0
03/08/2022
7.79
 4,800 7.94 7.94 7.75 100 0 0.0
02/08/2022
7.94
 13,000 7.91 7.95 7.48 3,000 0 0.0
01/08/2022
7.91
 4,900 7.96 7.96 7.49 0 0 0.0
29/07/2022
7.96
 300 7.98 7.98 7.96 0 0 0.0
28/07/2022
7.98
 1,600 7.79 7.98 7.84 0 0 0.0
27/07/2022
7.79
 11,000 7.28 7.79 7.63 0 0 0.0
26/07/2022
7.28
 8,400 7.68 7.92 7.28 0 0 0.0
25/07/2022
7.68
 10,100 7.23 7.68 6.97 0 0 0.0
22/07/2022
7.23
 16,800 6.76 7.23 6.77 0 0 0.0
21/07/2022
6.76
 2,400 6.76 6.76 6.74 0 0 0.0
20/07/2022
6.76
 3,400 6.51 6.82 6.48 2,600 0 0.0
19/07/2022
6.51
 3,200 6.76 6.76 6.50 100 0 0.0
18/07/2022
6.76
 1,900 6.76 6.82 6.44 0 0 0
15/07/2022
6.76
 3,400 6.69 6.77 6.75 0 0 0
14/07/2022
6.69
 900 6.86 6.86 6.68 0 0 0
13/07/2022
6.86
 4,800 6.68 6.93 6.86 0 0 0
12/07/2022
6.68
 11,500 6.36 6.76 6.57 0 0 0
11/07/2022
6.36
 29,000 6.81 6.81 6.36 0 0 0
08/07/2022
6.81
 200 7.26 7.26 6.81 0 0 0
07/07/2022
7.26
 900 7.20 7.37 6.76 0 0 0
06/07/2022
7.20
 56,900 7.74 7.74 7.20 0 0 0
05/07/2022
7.74
 2,200 7.88 7.88 7.74 0 0 0
04/07/2022
7.88
 1,500 7.65 8.06 7.88 0 0 0
01/07/2022
7.65
 41,100 8.22 8.22 7.65 0 0 0
30/06/2022
8.22
 400 8.13 8.51 8.13 0 0 0
29/06/2022
8.13
 2,000 8.69 8.69 8.13 0 0 0
28/06/2022
8.69
 900 8.74 8.74 8.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |