CTCP Thiết bị Phụ tùng Sài Gòn (sma)

10
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
(2025-05-13) 		0.80 8.70% 9,200 0 0
8.60
10.50
10
2 tháng
(2025-04-14) 		0.99 10.99% 48,300 0 0
8.60
10.50
10
3 tháng
(2025-03-14) 		-2.50 -20% 67,900 0 0
8.60
12.50
10
6 tháng
(2024-12-16) 		-0.90 -8.26% 173,600 0 0
8.60
16
10
12 tháng
(2024-06-17) 		0.60 6.34% 601,700 0 0
8.60
16
10
24 tháng
(2023-06-23) 		2.12 26.83% 1,217,500 -300 -0.0
7.28
16
10
36 tháng
(2022-06-28) 		1.31 15.11% 2,104,300 700 -1.4
6.08
16
10
60 tháng
(2020-07-08) 		-0.58 -5.47% 7,861,130 990 -1.4
6.08
16
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2023
6.68
 0 6.68 6.68 6.68 0 0 -0.0
12/04/2023
6.68
 7,800 6.68 6.68 6.68 0 2,800 -0.0
11/04/2023
6.68
 500 6.68 6.68 6.68 0 0 0
10/04/2023
6.68
 20,000 7.15 7.15 6.66 0 0 0
07/04/2023
7.15
 0 7.15 7.15 7.15 0 0 0
06/04/2023
7.15
 0 7.15 7.15 7.15 0 0 0
05/04/2023
7.15
 6,300 6.69 7.15 6.77 0 0 0
04/04/2023
6.69
 2,800 6.77 6.78 6.35 0 0 0
03/04/2023
6.77
 900 6.34 6.77 6.77 0 0 0
31/03/2023
6.34
 0 6.34 6.34 6.34 0 0 0
30/03/2023
6.34
 300 6.76 7.23 6.34 0 0 0
29/03/2023
6.76
 0 6.76 6.76 6.76 0 0 0
28/03/2023
6.76
 0 6.76 6.76 6.76 0 0 0
27/03/2023
6.76
 400 6.77 6.77 6.75 0 0 0
24/03/2023
6.77
 0 6.77 6.77 6.77 0 0 0
23/03/2023
6.77
 100 6.77 6.77 6.77 0 0 0
22/03/2023
6.77
 3,400 6.69 6.77 6.77 0 0 0
21/03/2023
6.69
 0 6.69 6.69 6.69 0 0 -0.0
20/03/2023
6.69
 0 6.69 6.69 6.69 0 0 0.0
17/03/2023
6.69
 0 6.69 6.69 6.69 0 0 0.0
16/03/2023
6.69
 0 6.69 6.69 6.69 0 0 0.0
15/03/2023
6.69
 3,800 6.69 6.70 6.29 0 0 0.0
14/03/2023
6.69
 100 6.69 6.69 6.69 0 0 0.0
13/03/2023
6.69
 0 6.69 6.69 6.69 0 0 0.0
10/03/2023
6.69
 0 6.69 6.69 6.69 0 0 0.0
09/03/2023
6.69
 0 6.69 6.69 6.69 0 0 0.0
08/03/2023
6.69
 0 6.69 6.69 6.69 0 0 0.0
07/03/2023
6.69
 3,100 6.69 6.77 6.69 2,800 0 0.0
06/03/2023
6.69
 0 6.69 6.69 6.69 0 0 -0.0
03/03/2023
6.69
 100 6.68 6.69 6.69 0 0 -0.0
02/03/2023
6.68
 0 6.68 6.68 6.68 0 0 -0.0
01/03/2023
6.68
 0 6.68 6.68 6.68 0 0 -0.0
28/02/2023
6.68
 700 7.15 7.15 6.66 0 0 -0.0
27/02/2023
7.15
 700 7.68 7.68 7.15 0 0 -0.0
24/02/2023
7.68
 100 7.47 7.68 7.68 0 0 -0.0
23/02/2023
7.47
 7,200 6.99 7.47 6.51 0 0 -0.0
22/02/2023
6.99
 0 6.99 6.99 6.99 0 0 -0.0
21/02/2023
6.99
 0 6.99 6.99 6.99 0 0 -0.0
20/02/2023
6.99
 1,400 6.99 6.99 6.98 0 0 -0.0
17/02/2023
6.99
 0 6.99 6.99 6.99 0 0 -0.0
16/02/2023
6.99
 500 6.98 7.01 6.58 0 0 -0.0
15/02/2023
6.98
 200 6.82 6.98 6.39 0 0 -0.0
14/02/2023
6.82
 0 6.82 6.82 6.82 0 0 -0.0
13/02/2023
6.82
 5,400 6.82 6.82 6.82 0 0 -0.0
10/02/2023
6.82
 0 6.82 6.82 6.82 0 0 -0.0
09/02/2023
6.82
 0 6.82 6.82 6.82 0 0 -0.0
08/02/2023
6.82
 0 6.82 6.82 6.82 0 0 -0.0
07/02/2023
6.82
 0 6.82 6.82 6.82 0 0 -0.0
06/02/2023
6.82
 0 6.82 6.82 6.82 0 0 -0.0
03/02/2023
6.82
 600 7.21 7.21 6.82 0 0 -0.0
02/02/2023
7.21
 0 7.21 7.21 7.21 0 0 -0.0
01/02/2023
7.21
 100 7.21 7.21 7.21 0 0 -0.0
31/01/2023
7.21
 200 6.97 7.21 7.21 0 0 -0.0
30/01/2023
6.97
 0 6.97 6.97 6.97 0 0 -0.0
27/01/2023
6.97
 5,600 7.25 7.25 6.97 0 0 -0.0
19/01/2023
7.25
 0 7.25 7.25 7.25 0 0 -0.0
18/01/2023
7.25
 600 6.77 7.25 6.48 0 0 -0.0
17/01/2023
6.77
 0 6.77 6.77 6.77 0 0 -0.0
16/01/2023
6.77
 1,100 7.26 7.26 6.77 0 0 -0.0
13/01/2023
7.26
 0 7.26 7.26 7.26 0 0 -0.0
12/01/2023
7.26
 2,500 7.72 7.72 7.19 0 0 -0.0
11/01/2023
7.72
 0 7.72 7.72 7.72 0 0 -0.0
10/01/2023
7.72
 0 7.72 7.72 7.72 0 0 -0.0
09/01/2023
7.72
 0 7.72 7.72 7.72 0 0 -0.0
06/01/2023
7.72
 0 7.72 7.72 7.72 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |