CTCP Thiết bị Phụ tùng Sài Gòn (sma)

10.90
0.70
(6.86%)
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
(2025-06-09) 		0.40 4.08% 9,900 0 0
9.60
10.90
10.90
2 tháng
(2025-05-08) 		1.10 12.09% 16,100 0 0
8.60
10.90
10.90
3 tháng
(2025-04-08) 		1.02 11.11% 56,500 0 0
8.60
10.90
10.90
6 tháng
(2025-01-08) 		-5.80 -36.25% 92,800 0 0
8.60
16
10.90
12 tháng
(2024-07-12) 		0.04 0.41% 494,200 0 0
8.60
16
10.90
24 tháng
(2023-07-18) 		2.65 35.17% 1,160,700 3,400 0.0
7.42
16
10.90
36 tháng
(2022-07-25) 		2.52 32.79% 1,927,800 -2,000 -1.4
6.08
16
10.90
60 tháng
(2020-08-03) 		-0.65 -5.99% 7,802,960 990 -1.4
6.08
16
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/01/2023
7.72
 200 7.73 7.73 7.72 0 0 -0.0
04/01/2023
7.73
 200 7.74 7.74 7.21 0 0 -0.0
03/01/2023
7.74
 500 7.35 7.74 7.35 0 0 -0.0
30/12/2022
7.35
 2,700 7.33 7.35 6.87 0 0 -0.0
29/12/2022
7.33
 0 7.33 7.33 7.33 0 0 -0.0
28/12/2022
7.33
 5,200 7.32 7.33 6.87 0 0 -0.0
27/12/2022
7.32
 5,100 6.88 7.32 6.88 0 0 -0.0
26/12/2022
6.88
 6,900 6.77 7.25 6.58 0 0 -0.0
23/12/2022
6.77
 4,200 7.03 7.07 6.77 0 0 -0.0
22/12/2022
7.03
 0 7.03 7.03 7.03 0 0 -0.0
21/12/2022
7.03
 3,100 7.55 7.55 7.03 0 0 -0.0
20/12/2022
7.55
 0 7.55 7.55 7.55 0 0 -0.0
19/12/2022
7.55
 2,100 7.39 7.55 6.89 0 0 -0.0
16/12/2022
7.39
 1,800 6.92 7.40 6.48 0 0 -0.0
15/12/2022
6.92
 200 7.02 7.02 6.87 0 0 -0.0
14/12/2022
7.02
 200 6.98 7.02 7.01 0 0 -0.0
13/12/2022
6.98
 1,600 7.23 7.23 6.92 0 0 -0.0
12/12/2022
7.23
 400 6.77 7.23 6.78 0 0 -0.0
09/12/2022
6.77
 2,600 7.10 7.10 6.77 0 0 -0.0
08/12/2022
7.10
 2,500 6.69 7.10 6.77 0 0 -0.0
07/12/2022
6.69
 700 7.12 7.12 6.68 0 0 -0.0
06/12/2022
7.12
 200 7.12 7.12 7.12 0 0 -0.0
05/12/2022
7.12
 1,400 7.63 7.63 7.12 0 0 -0.0
02/12/2022
7.63
 0 7.63 7.63 7.63 0 0 -0.0
01/12/2022
7.63
 0 7.63 7.63 7.63 0 0 -0.0
30/11/2022
7.63
 0 7.63 7.63 7.63 0 0 -0.0
29/11/2022
7.63
 200 7.62 7.63 7.62 0 0 -0.0
28/11/2022
7.62
 500 7.63 7.63 7.62 0 0 -0.0
25/11/2022
7.63
 100 7.14 7.63 7.63 0 0 -0.0
24/11/2022
7.14
 100 7.15 7.15 7.14 0 0 -0.0
23/11/2022
7.15
 200 7.16 7.16 6.67 0 0 -0.0
22/11/2022
7.16
 100 7.16 7.16 7.16 0 0 -0.0
21/11/2022
7.16
 1,100 6.72 7.16 6.29 0 0 -0.0
18/11/2022
6.72
 0 6.72 6.72 6.72 0 0 -0.0
17/11/2022
6.72
 400 6.29 6.72 6.58 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |