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
(2024-10-23) 		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
(2024-08-26) 		0.93 9.48% 70,100 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
(2023-11-28) 		2.08 24.01% 506,000 0 0.0
7.76
10.75
10.75
24 tháng
(2022-12-05) 		3.63 50.97% 1,378,000 -3,900 -1.2
6.30
10.75
10.75
36 tháng
(2021-12-08) 		-0.13 -1.23% 5,460,500 200 -1.4
6.08
13.83
10.75
60 tháng
(2019-12-19) 		-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)
27/01/2022
9.96
 400 9.87 10.16 9.96 0 0 0
26/01/2022
9.87
 37,200 9.24 9.87 8.75 0 0 0
25/01/2022
9.24
 10,600 9.09 9.45 8.71 2,100 0 0.0
24/01/2022
9.09
 5,700 9.58 9.58 9.00 0 0 0
21/01/2022
9.58
 8,300 9.67 9.67 9.01 0 0 0
20/01/2022
9.67
 8,800 9.67 10.25 9.00 0 0 0
19/01/2022
9.67
 14,200 9.67 10.25 9.19 0 0 0
18/01/2022
9.67
 2,800 9.92 9.92 9.39 0 0 0
17/01/2022
9.92
 5,400 10.25 10.25 9.92 0 1,300 -0.0
14/01/2022
10.25
 6,800 10.11 10.45 9.72 0 0 0
13/01/2022
10.11
 22,300 10.35 10.35 9.92 0 0 0
12/01/2022
10.35
 4,300 10.06 10.45 9.96 0 0 0
11/01/2022
10.06
 9,900 10.16 10.45 10.06 0 0 0
10/01/2022
10.16
 27,700 10.16 10.55 9.67 0 0 0
07/01/2022
10.16
 27,000 10.06 10.55 9.77 0 0 0
06/01/2022
10.06
 4,400 9.96 10.45 9.67 0 0 0
05/01/2022
9.96
 3,300 10.16 10.55 9.87 0 0 0
04/01/2022
10.16
 14,700 9.96 10.55 9.96 0 0 0
31/12/2021
9.96
 2,000 10.16 10.55 9.87 0 0 0
30/12/2021
10.16
 19,100 10.21 10.64 9.96 0 0 0
29/12/2021
10.21
 7,500 10.50 10.55 10.21 0 0 0
28/12/2021
10.50
 9,300 10.64 10.64 9.96 0 0 0
27/12/2021
10.64
 8,100 10.74 10.74 10.55 0 0 0
24/12/2021
10.74
 9,700 10.55 10.74 10.45 0 0 0
23/12/2021
10.55
 5,400 10.88 10.88 10.45 0 0 0
22/12/2021
10.88
 13,500 11.08 11.08 10.50 0 0 0
21/12/2021
11.08
 11,700 10.98 11.13 10.40 0 1,000 -0.0
20/12/2021
10.98
 21,200 10.55 11.03 10.55 0 0 0
17/12/2021
10.55
 30,700 10.93 10.93 10.21 0 0 0
16/12/2021
10.93
 10,400 10.93 10.93 10.21 1,000 0 0.0
15/12/2021
10.93
 10,800 10.93 11.03 10.74 0 0 0
14/12/2021
10.93
 25,300 11.03 11.03 10.30 0 0 0
13/12/2021
11.03
 5,900 11.13 11.56 11.03 0 0 0
10/12/2021
11.13
 11,900 11.13 11.80 10.69 0 0 0
09/12/2021
11.13
 22,900 10.88 11.13 10.84 600 0 0.0
08/12/2021
10.88
 30,400 11.61 11.61 10.84 0 0 0
07/12/2021
11.61
 5,000 11.22 12.00 11.61 0 0 0
06/12/2021
11.22
 15,600 11.46 11.46 10.69 0 0 0
03/12/2021
11.46
 33,700 12.29 12.58 11.46 0 0 0
02/12/2021
12.29
 11,000 11.80 12.58 12.29 0 0 0
01/12/2021
11.80
 56,400 11.32 12.09 10.64 0 0 0
30/11/2021
11.32
 35,400 10.59 11.32 10.79 0 0 0
29/11/2021
10.59
 17,500 10.45 10.64 10.35 0 0 0
26/11/2021
10.45
 35,300 11.03 11.03 10.45 0 2,000 -0.0
25/11/2021
11.03
 60,100 11.80 11.80 10.98 0 0 0
24/11/2021
11.80
 20,100 11.71 12.09 10.93 0 0 0
23/11/2021
11.71
 59,700 12.09 12.92 11.42 0 0 0
22/11/2021
12.09
 36,200 12.96 13.54 12.09 100 0 0.0
19/11/2021
12.96
 54,100 13.93 14.22 12.96 0 0 0
18/11/2021
13.93
 53,100 13.21 14.03 13.25 0 0 0
17/11/2021
13.21
 68,200 12.43 13.25 12.19 2,000 0 0.0
16/11/2021
12.43
 83,200 11.66 12.43 11.51 0 0 0
15/11/2021
11.66
 73,800 10.93 11.66 11.61 0 0 0
12/11/2021
10.93
 34,400 10.25 10.93 10.25 0 0 0
11/11/2021
10.25
 6,500 10.69 10.69 10.06 0 0 0
10/11/2021
10.69
 100 10.69 10.69 10.69 0 0 0
09/11/2021
10.69
 1,400 10.16 10.69 10.16 0 0 0
08/11/2021
10.16
 12,400 10.59 10.59 9.87 0 0 0
05/11/2021
10.59
 600 10.21 10.59 10.25 0 0 0
04/11/2021
10.21
 800 10.55 10.55 10.16 0 0 0
03/11/2021
10.55
 7,000 10.84 10.84 10.16 0 0 0
02/11/2021
10.84
 2,000 10.16 10.84 10.64 0 300 -0.0
01/11/2021
10.16
 1,800 10.69 10.93 10.16 0 0 0
29/10/2021
10.69
 2,000 11.22 11.90 10.59 0 0 0
28/10/2021
11.22
 15,600 10.50 11.22 9.87 0 0 0
27/10/2021
10.50
 5,500 10.93 11.13 10.21 300 0 0.0
26/10/2021
10.93
 16,300 11.71 11.71 10.93 0 0 0
25/10/2021
11.71
 14,500 11.13 11.90 10.93 2,000 0 0.0
22/10/2021
11.13
 9,900 10.40 11.13 11.13 0 0 0
21/10/2021
10.40
 29,200 9.72 10.40 9.38 0 1,000 -0.0
20/10/2021
9.72
 21,600 9.48 9.82 9.19 0 0 0
19/10/2021
9.48
 100 9.46 9.48 9.48 0 0 0
18/10/2021
9.46
 700 9.19 9.46 9.19 0 0 0
15/10/2021
9.19
 3,100 9.04 9.19 9.19 0 0 0
14/10/2021
9.04
 100 9.04 9.04 9.04 0 0 0
13/10/2021
9.04
 0 9.04 9.04 9.04 0 0 0
12/10/2021
9.04
 1,400 9.46 9.46 9.01 0 0 0
11/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
08/10/2021
9.46
 3,300 9.48 9.48 9.45 0 0 0
07/10/2021
9.48
 2,300 9.56 9.57 9.00 0 0 0
06/10/2021
9.56
 900 9.58 9.58 9.56 0 0 0
05/10/2021
9.58
 0 9.55 9.58 9.58 0 0 0
04/10/2021
9.55
 2,000 9.00 9.55 9.55 0 0 0
01/10/2021
9.00
 100 9.01 9.01 9.00 0 0 0
30/09/2021
9.01
 0 9.01 9.01 9.01 0 0 0
29/09/2021
9.01
 8,300 9.00 9.01 8.97 0 0 0
28/09/2021
9.00
 600 9.03 9.03 9.00 0 0 0
27/09/2021
9.03
 3,700 9.63 9.63 9.01 0 0 0
24/09/2021
9.63
 1,100 9.58 9.66 9.63 0 0 0
23/09/2021
9.58
 7,200 9.29 9.67 9.58 0 0 0
22/09/2021
9.29
 100 9.67 9.67 9.29 0 0 0
21/09/2021
9.67
 0 9.67 9.67 9.67 0 0 0
20/09/2021
9.67
 0 9.67 9.67 9.67 0 0 0
17/09/2021
9.67
 6,000 9.09 9.72 9.67 1,000 0 0.0
16/09/2021
9.09
 1,100 9.01 9.09 9.09 0 0 0
15/09/2021
9.01
 3,100 9.67 9.67 9.01 0 0 0
14/09/2021
9.67
 9,100 9.67 9.67 9.67 0 0 0
13/09/2021
9.67
 2,500 9.82 9.82 9.67 0 0 0
10/09/2021
9.82
 5,800 9.67 9.82 9.66 0 0 0
09/09/2021
9.67
 800 9.67 9.67 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |