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)
29/06/2021
8.69
 2,300 8.69 9.29 8.69 0 0 0
28/06/2021
8.69
 600 8.69 8.69 8.69 0 0 0
25/06/2021
8.69
 100 9.34 9.34 8.69 0 0 0
24/06/2021
9.34
 0 9.34 9.34 9.34 0 0 0
23/06/2021
9.34
 300 9.20 9.34 9.20 0 0 0
22/06/2021
9.20
 0 9.20 9.20 9.20 0 0 0
21/06/2021
9.20
 12,700 8.60 9.20 8.80 0 0 0
18/06/2021
8.60
 4,000 8.64 8.64 8.60 0 0 0
17/06/2021
8.64
 1,800 9.29 9.30 8.64 0 0 0
16/06/2021
9.29
 800 9.30 9.30 9.29 700 0 0.0
15/06/2021
9.30
 1,300 9.30 9.30 9.26 0 0 0
14/06/2021
9.30
 600 9.94 9.94 9.30 0 0 0
11/06/2021
9.94
 0 9.94 9.94 9.94 0 0 0
10/06/2021
9.94
 8,500 9.95 10 9.90 0 0 0
09/06/2021
9.95
 21,600 9.30 9.95 9.88 0 0 0
08/06/2021
9.30
 200 10 10 9.30 0 0 0
07/06/2021
10
 2,100 9.67 10 9.66 0 0 0
04/06/2021
9.67
 24,200 9.04 9.67 9.65 0 2,000 -0.0
03/06/2021
9.04
 21,800 8.45 9.04 8.99 0 0 0
02/06/2021
8.45
 10,600 7.90 8.45 8.40 0 0 0
01/06/2021
7.90
 3,600 8.47 8.47 7.90 0 0 0
31/05/2021
8.47
 2,100 7.94 8.49 8.47 0 0 0
28/05/2021
7.94
 14,000 8.52 8.52 7.93 0 0 0
27/05/2021
8.52
 7,000 8.52 8.52 7.93 0 0 0
26/05/2021
8.52
 3,300 8.39 8.52 8.19 0 0 0
25/05/2021
8.39
 0 8.39 8.39 8.39 0 0 0
24/05/2021
8.39
 3,300 7.87 8.42 8.24 0 0 0
21/05/2021
7.87
 4,100 7.37 7.88 7.87 0 0 0
20/05/2021
7.37
 12,500 7.82 7.82 7.35 0 0 0
19/05/2021
7.82
 400 7.82 7.82 7.82 0 0 0
18/05/2021
7.82
 4,200 7.70 7.86 7.82 0 0 0
17/05/2021
7.70
 0 7.70 7.70 7.70 0 0 0
14/05/2021
7.70
 300 8.19 8.19 7.70 0 0 0
13/05/2021
8.19
 200 7.90 8.19 7.90 0 0 0
12/05/2021
7.90
 0 7.90 7.90 7.90 0 0 0
11/05/2021
7.90
 4,800 7.71 7.90 7.51 0 0 0
10/05/2021
7.71
 3,000 7.90 7.90 7.71 0 0 0
07/05/2021
7.90
 300 8.20 8.20 7.90 0 0 0
06/05/2021
8.20
 600 8.10 8.20 8.10 0 0 0
05/05/2021
8.10
 4,800 8.10 8.10 8 0 1,300 -0.0
04/05/2021
8.10
 0 8.10 8.10 8.10 0 0 0
29/04/2021
8.10
 0 8.10 8.10 8.10 0 0 0
28/04/2021
8.10
 200 8.20 8.20 8.10 0 0 0
27/04/2021
8.20
 600 8.20 8.20 7.80 0 0 0
26/04/2021
8.20
 200 8.20 8.20 8.20 0 0 0
23/04/2021
8.20
 200 8.02 8.20 7.60 0 0 0
22/04/2021
8.02
 10,400 8.01 8.02 8.02 0 0 0
20/04/2021
8.01
 3,100 8.01 8.01 8.01 0 0 0
19/04/2021
8.01
 12,300 8.25 8.25 8 0 1,700 -0.0
16/04/2021
8.25
 5,600 8.30 8.30 8.20 0 0 0
15/04/2021
8.30
 800 8.29 8.30 8.20 0 0 0
14/04/2021
8.29
 14,500 8.30 8.30 8.11 0 0 0
13/04/2021
8.30
 4,700 8.20 8.48 8.21 0 0 0
12/04/2021
8.20
 8,200 8.30 8.50 8.16 0 0 0
09/04/2021
8.30
 6,400 8.30 8.35 8.30 0 0 0
08/04/2021
8.30
 3,000 8.17 8.35 8.17 0 0 0
07/04/2021
8.17
 2,000 8.30 8.30 8.16 0 0 0
06/04/2021
8.30
 2,100 8.30 8.50 8.30 0 0 0
05/04/2021
8.30
 3,800 8.30 8.31 8.30 0 0 0
02/04/2021
8.30
 3,000 8.80 8.80 8.30 0 0 0
01/04/2021
8.80
 5,500 8.87 8.87 8.25 0 0 0
31/03/2021
8.87
 11,300 8.70 8.88 8.17 0 0 0
30/03/2021
8.70
 3,700 8.88 8.88 8.70 0 0 0
29/03/2021
8.88
 3,400 8.89 8.89 8.40 0 100 -0.0
26/03/2021
8.89
 3,900 8.99 8.99 8.37 0 0 0
25/03/2021
8.99
 200 8.70 8.99 8.21 0 0 0
24/03/2021
8.70
 3,400 8.40 8.90 8.69 0 0 0
23/03/2021
8.40
 7,800 8.50 8.50 8.40 0 100 -0.0
22/03/2021
8.50
 500 8.57 8.57 8.50 0 0 0
19/03/2021
8.57
 0 8.57 8.57 8.57 0 0 0
18/03/2021
8.57
 5,500 8.57 8.57 8.57 0 2,000 -0.0
17/03/2021
8.57
 400 8.82 8.82 8.56 0 0 0
16/03/2021
8.82
 500 9.12 9.12 8.82 0 0 0
15/03/2021
9.12
 29,200 8.54 9.13 8.54 0 11,500 -0.1
12/03/2021
8.54
 5,900 8.45 8.55 8.44 0 5,000 -0.0
11/03/2021
8.45
 1,400 8.40 8.45 8.40 0 0 0
10/03/2021
8.40
 3,000 8.40 8.40 8.15 0 0 0
09/03/2021
8.40
 300 8.60 8.60 8.05 0 0 0
08/03/2021
8.60
 4,600 8.40 8.98 8.40 0 200 -0.0
05/03/2021
8.40
 11,900 8.50 8.50 8.40 2,000 0 0.0
04/03/2021
8.50
 11,600 8.30 8.50 8.30 0 0 0
03/03/2021
8.30
 11,000 8.30 8.30 8.01 0 0 0
02/03/2021
8.30
 4,300 8.40 8.42 8.30 2,000 0 0.0
01/03/2021
8.40
 13,400 8.56 8.56 8.40 1,300 2,000 -0.0
26/02/2021
8.56
 24,100 8 8.56 8 15,000 0 0.1
25/02/2021
8
 5,000 8.31 8.31 8 0 0 0
24/02/2021
8.31
 1,000 8.89 8.89 8.30 0 0 0
23/02/2021
8.89
 1,100 8.36 8.94 8.89 0 0 0
22/02/2021
8.36
 100 8.98 8.98 8.36 0 0 0
19/02/2021
8.98
 1,800 8.98 9.49 8.36 700 0 0.0
18/02/2021
8.98
 11,800 8.40 8.98 8.10 0 0 0
17/02/2021
8.40
 4,000 8.49 9.05 8 1,000 0 0.0
09/02/2021
8.49
 2,000 8 8.49 8.49 1,900 0 0.0
08/02/2021
8
 1,100 7.50 8.02 8 0 0 0
05/02/2021
7.50
 2,100 7.90 7.91 7.50 0 0 0
04/02/2021
7.90
 2,200 7.90 8 7.90 0 0 0
03/02/2021
7.90
 1,100 8.38 8.38 7.80 0 0 0
02/02/2021
8.38
 7,900 8.39 8.39 7.81 0 0 0
01/02/2021
8.39
 400 7.99 8.39 8.39 100 0 0.0
29/01/2021
7.99
 200 8 8 7.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |