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)
09/09/2022
8.19
 2,500 8.20 8.20 8.17 0 0 -0.0
08/09/2022
8.20
 18,300 8.33 8.33 8.20 0 0 -0.0
07/09/2022
8.33
 0 8.33 8.33 8.33 0 0 -0.0
06/09/2022
8.33
 2,500 8 8.33 8 0 0 -0.0
05/09/2022
8
 1,100 8.20 8.20 8 0 0 -0.0
31/08/2022
8.20
 100 8.20 8.20 8.20 0 0 -0.0
30/08/2022
8.20
 0 8.20 8.20 8.20 0 0 -0.0
29/08/2022
8.20
 2,900 8.20 8.20 8.19 0 0 -0.0
26/08/2022
8.20
 3,800 8.05 8.34 8.20 0 100 -0.0
25/08/2022
8.05
 300 8.48 8.48 8.05 0 0 0.0
24/08/2022
8.48
 100 8.31 8.48 8.48 100 0 0.0
23/08/2022
8.31
 1,900 8.31 8.79 7.80 0 0 0.0
22/08/2022
8.31
 4,300 8.37 8.37 8.31 0 0 0.0
19/08/2022
8.37
 1,500 8.79 8.79 8.37 0 0 0.0
18/08/2022
8.79
 0 8.79 8.79 8.79 0 0 0.0
17/08/2022
8.79
 0 8.79 8.79 8.79 0 0 0.0
16/08/2022
8.79
 400 8.95 8.95 8.37 200 0 0.0
15/08/2022
8.95
 2,700 8.80 9 8.30 1,300 0 0.0
12/08/2022
8.80
 1,800 8.99 8.99 8.60 0 0 0.0
11/08/2022
8.99
 2,400 8.78 8.99 8.31 0 0 0.0
10/08/2022
8.78
 7,400 8.22 8.79 8.22 1,100 0 0.0
09/08/2022
8.22
 4,600 8.03 8.22 8.03 0 0 0.0
08/08/2022
8.03
 1,900 8.25 8.25 8 0 0 0.0
05/08/2022
8.25
 3,100 8.25 8.25 8 0 0 0.0
04/08/2022
8.25
 3,600 8.05 8.25 8.05 900 0 0.0
03/08/2022
8.05
 4,800 8.21 8.21 8.01 100 0 0.0
02/08/2022
8.21
 13,000 8.18 8.22 7.73 3,000 0 0.0
01/08/2022
8.18
 4,900 8.23 8.23 7.74 0 0 0.0
29/07/2022
8.23
 300 8.25 8.25 8.23 0 0 0.0
28/07/2022
8.25
 1,600 8.05 8.25 8.10 0 0 0.0
27/07/2022
8.05
 11,000 7.53 8.05 7.89 0 0 0.0
26/07/2022
7.53
 8,400 7.94 8.19 7.53 0 0 0.0
25/07/2022
7.94
 10,100 7.47 7.94 7.20 0 0 0.0
22/07/2022
7.47
 16,800 6.99 7.47 7 0 0 0.0
21/07/2022
6.99
 2,400 6.99 6.99 6.97 0 0 0.0
20/07/2022
6.99
 3,400 6.73 7.05 6.70 2,600 0 0.0
19/07/2022
6.73
 3,200 6.99 6.99 6.72 100 0 0.0
18/07/2022
6.99
 1,900 6.99 7.05 6.66 0 0 0
15/07/2022
6.99
 3,400 6.92 7 6.98 0 0 0
14/07/2022
6.92
 900 7.09 7.09 6.90 0 0 0
13/07/2022
7.09
 4,800 6.90 7.16 7.09 0 0 0
12/07/2022
6.90
 11,500 6.57 6.99 6.79 0 0 0
11/07/2022
6.57
 29,000 7.04 7.04 6.57 0 0 0
08/07/2022
7.04
 200 7.50 7.50 7.04 0 0 0
07/07/2022
7.50
 900 7.44 7.62 6.99 0 0 0
06/07/2022
7.44
 56,900 8 8 7.44 0 0 0
05/07/2022
8
 2,200 8.15 8.15 8 0 0 0
04/07/2022
8.15
 1,500 7.91 8.33 8.15 0 0 0
01/07/2022
7.91
 41,100 8.50 8.50 7.91 0 0 0
30/06/2022
8.50
 400 8.40 8.80 8.40 0 0 0
29/06/2022
8.40
 2,000 8.98 8.98 8.40 0 0 0
28/06/2022
8.98
 900 9.03 9.03 8.98 0 0 0
27/06/2022
9.03
 5,800 8.76 9.07 9.03 0 0 0
24/06/2022
8.76
 6,000 9.31 9.31 8.76 0 0 0
23/06/2022
9.31
 1,300 9.19 9.36 8.56 0 0 0
22/06/2022
9.19
 4,800 9.08 9.54 8.45 0 0 0
21/06/2022
9.08
 12,200 8.75 9.29 8.19 0 0 0
20/06/2022
8.75
 5,100 9.40 9.64 8.75 0 0 0
17/06/2022
9.40
 6,800 9.48 9.48 8.82 0 0 0
16/06/2022
9.48
 900 8.90 9.49 8.52 0 0 0
15/06/2022
8.90
 2,600 9.55 9.58 8.90 0 0 0
14/06/2022
9.55
 7,700 9.55 9.60 8.95 0 0 0
13/06/2022
9.55
 9,500 9.60 9.70 9 0 0 0
10/06/2022
9.60
 1,300 9.80 9.80 9.60 0 0 0
09/06/2022
9.80
 4,600 9.30 9.80 9.21 0 0 0
08/06/2022
9.30
 12,800 9.63 9.80 9.17 0 0 0
07/06/2022
9.63
 800 9.22 9.65 9.05 0 0 0
06/06/2022
9.22
 2,800 9.85 9.85 9.18 0 0 0
03/06/2022
9.85
 4,200 9.41 9.88 8.82 0 0 0
02/06/2022
9.41
 1,500 9.59 10.10 9.20 0 0 0
01/06/2022
9.59
 5,000 10.30 10.30 9.58 0 0 0
31/05/2022
10.30
 4,500 9.92 10.50 9.31 0 0 0
30/05/2022
9.92
 16,400 9.96 9.96 9.30 0 0 0
27/05/2022
9.96
 1,100 10 10 9.31 0 0 0
26/05/2022
10
 0 10 10 10 0 0 0
25/05/2022
10
 5,300 9.41 10 9.21 0 0 0
24/05/2022
9.41
 9,200 9.96 10.25 9.27 0 0 0
23/05/2022
9.96
 400 10.70 10.70 9.96 0 0 0
20/05/2022
10.70
 2,500 10.10 10.70 9.43 0 0 0
19/05/2022
10.10
 1,500 10.25 10.25 9.55 0 0 0
18/05/2022
10.25
 4,500 9.84 10.50 9.17 0 0 0
17/05/2022
9.84
 6,000 9.20 9.84 9.01 0 0 0
16/05/2022
9.20
 10,000 9.20 9.20 8.92 0 0 0
13/05/2022
9.20
 20,500 9.66 9.66 9.02 0 0 0
12/05/2022
9.66
 6,000 9.98 9.98 9.29 0 0 0
11/05/2022
9.98
 2,500 9.80 10.05 9.16 0 0 0
10/05/2022
9.80
 4,100 9.40 9.90 8.77 0 0 0
09/05/2022
9.40
 3,500 9.40 10.05 9.40 0 100 -0.0
06/05/2022
9.40
 2,500 9.91 10.20 9.40 0 0 0
05/05/2022
9.91
 4,200 10.10 10.40 9.56 0 0 0
04/05/2022
10.10
 7,600 10.25 10.60 10.05 0 0 0
29/04/2022
10.25
 13,700 9.58 10.25 9.31 0 0 0
28/04/2022
9.58
 7,100 8.96 9.58 8.73 0 0 0
27/04/2022
8.96
 10,100 9.60 9.60 8.96 0 0 0
26/04/2022
9.60
 29,700 9.10 9.60 9.50 0 0 0
25/04/2022
9.10
 19,300 9.68 9.99 9.10 0 300 -0.0
22/04/2022
9.68
 39,200 10.40 10.50 9.68 0 800 -0.0
21/04/2022
10.40
 23,500 10.60 10.60 9.86 0 0 0
20/04/2022
10.60
 14,300 11 11 10.25 0 0 0
19/04/2022
11
 9,300 10.40 11.10 9.82 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |