CTCP Thiết bị Phụ tùng Sài Gòn (sma)

10.15
0.65
(6.84%)
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
(2025-06-25) 		-0.30 -3.06% 41,100 0 0
9.50
10.90
10.15
2 tháng
(2025-05-26) 		-1 -9.52% 46,900 0 0
9.50
10.90
10.15
3 tháng
(2025-04-28) 		0.40 4.40% 50,900 0 0
8.60
10.90
10.15
6 tháng
(2025-02-03) 		-5.50 -36.67% 127,400 0 0
8.60
15
10.15
12 tháng
(2024-07-30) 		-0.32 -3.25% 462,100 0 0
8.60
16
10.15
24 tháng
(2023-08-07) 		0.25 2.72% 1,131,200 -600 -0.0
7.74
16
10.15
36 tháng
(2022-08-10) 		1.01 11.84% 1,895,300 -6,000 -1.6
6.08
16
10.15
60 tháng
(2020-08-20) 		-0.49 -4.91% 7,806,930 990 -1.4
6.08
16
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2022
8.74
 5,800 8.47 8.77 8.74 0 0 0
24/06/2022
8.47
 6,000 9.01 9.01 8.47 0 0 0
23/06/2022
9.01
 1,300 8.89 9.06 8.28 0 0 0
22/06/2022
8.89
 4,800 8.78 9.23 8.17 0 0 0
21/06/2022
8.78
 12,200 8.47 8.99 7.92 0 0 0
20/06/2022
8.47
 5,100 9.09 9.33 8.47 0 0 0
17/06/2022
9.09
 6,800 9.17 9.17 8.53 0 0 0
16/06/2022
9.17
 900 8.61 9.18 8.24 0 0 0
15/06/2022
8.61
 2,600 9.24 9.27 8.61 0 0 0
14/06/2022
9.24
 7,700 9.24 9.29 8.66 0 0 0
13/06/2022
9.24
 9,500 9.29 9.38 8.71 0 0 0
10/06/2022
9.29
 1,300 9.48 9.48 9.29 0 0 0
09/06/2022
9.48
 4,600 9.00 9.48 8.91 0 0 0
08/06/2022
9.00
 12,800 9.32 9.48 8.87 0 0 0
07/06/2022
9.32
 800 8.92 9.34 8.76 0 0 0
06/06/2022
8.92
 2,800 9.53 9.53 8.88 0 0 0
03/06/2022
9.53
 4,200 9.10 9.56 8.53 0 0 0
02/06/2022
9.10
 1,500 9.28 9.77 8.90 0 0 0
01/06/2022
9.28
 5,000 9.96 9.96 9.27 0 0 0
31/05/2022
9.96
 4,500 9.60 10.16 9.01 0 0 0
30/05/2022
9.60
 16,400 9.64 9.64 9.00 0 0 0
27/05/2022
9.64
 1,100 9.67 9.67 9.01 0 0 0
26/05/2022
9.67
 0 9.67 9.67 9.67 0 0 0
25/05/2022
9.67
 5,300 9.10 9.67 8.91 0 0 0
24/05/2022
9.10
 9,200 9.64 9.92 8.97 0 0 0
23/05/2022
9.64
 400 10.35 10.35 9.64 0 0 0
20/05/2022
10.35
 2,500 9.77 10.35 9.12 0 0 0
19/05/2022
9.77
 1,500 9.92 9.92 9.24 0 0 0
18/05/2022
9.92
 4,500 9.52 10.16 8.87 0 0 0
17/05/2022
9.52
 6,000 8.90 9.52 8.72 0 0 0
16/05/2022
8.90
 10,000 8.90 8.90 8.63 0 0 0
13/05/2022
8.90
 20,500 9.35 9.35 8.73 0 0 0
12/05/2022
9.35
 6,000 9.66 9.66 8.99 0 0 0
11/05/2022
9.66
 2,500 9.48 9.72 8.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |