CTCP Thiết bị Phụ tùng Sài Gòn (sma)

8.57
0.56
(6.99%)
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
(2026-09-04) 		-0.70 -10.29% 11,900 0 0
6.10
8.01
8.01
2 tháng
(2026-08-05) 		-1.40 -18.67% 13,100 0 0
6.10
8.01
8.01
3 tháng
(2026-07-06) 		-1.46 -19.31% 15,200 0 0
6.10
8.01
8.01
6 tháng
(2026-04-07) 		-2.40 -28.24% 250,000 0 0
6.10
10.45
8.01
12 tháng
(2025-10-09) 		-3.11 -33.73% 705,400 0 0
6.10
10.50
8.01
24 tháng
(2024-10-14) 		-3.70 -37.78% 1,273,400 0 0
6.10
15.15
8.01
36 tháng
(2023-10-20) 		-2.04 -25.02% 1,815,000 0 0
6.10
15.15
8.01
60 tháng
(2021-11-01) 		-3.52 -36.59% 7,531,000 0 0
5.75
15.15
8.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2023
7.60
 8,400 8.04 8.04 7.60 0 0 0
14/08/2023
8.04
 7,100 7.56 8.04 7.56 0 0 0
11/08/2023
7.51
 21,800 7.51 7.60 7.50 0 0 0
10/08/2023
8.02
 25,900 8.02 8.04 8.02 0 0 0
09/08/2023
8.61
 6,200 9.25 9.35 8.61 0 0 0
08/08/2023
9.25
 36,200 9.35 9.35 9.16 0 0 0
07/08/2023
8.76
 21,100 8.19 8.76 8.15 0 0 0
04/08/2023
8.19
 2,600 8.19 8.19 8.19 0 0 0
03/08/2023
7.66
 10,200 6.83 7.66 6.83 0 0 0
02/08/2023
7.16
 19,000 7.42 7.42 7.05 0 0 0
01/08/2023
7.42
 100 7.42 7.42 7.42 0 0 0
31/07/2023
7.58
 0 7.58 7.58 7.58 0 0 0
28/07/2023
7.58
 100 7.58 7.58 7.58 0 0 0
27/07/2023
7.25
 10,800 7.18 7.60 7.16 0 0 0
26/07/2023
7.51
 0 7.51 7.51 7.51 0 0 0
25/07/2023
7.51
 2,000 7.51 7.51 7.49 0 0 0
24/07/2023
7.03
 100 7.03 7.03 7.03 0 0 0
21/07/2023
7.51
 4,100 7.38 7.51 7.38 0 0 0
20/07/2023
7.38
 100 7.38 7.38 7.38 0 0 0
19/07/2023
7.15
 15,000 7.14 7.15 7.14 0 0 0
18/07/2023
7.15
 200 7.15 7.15 7.15 0 0 0
17/07/2023
7.10
 2,200 7.11 7.11 7.10 0 0 0
14/07/2023
7.10
 31,900 7.05 7.10 6.96 0 0 0
13/07/2023
6.90
 600 7.17 7.17 6.88 0 0 0
12/07/2023
7.10
 9,600 6.64 7.10 6.62 0 0 0
11/07/2023
7.05
 6,800 7.16 7.16 6.65 0 0 0
10/07/2023
7.15
 8,200 7.15 7.16 7.15 0 0 0
07/07/2023
7.15
 700 7.15 7.15 7.15 0 0 0
06/07/2023
7.19
 2,000 7.19 7.19 7.19 0 0 0
05/07/2023
7.15
 100 7.15 7.15 7.15 0 0 0
04/07/2023
7.19
 100 7.19 7.19 7.19 0 0 0
03/07/2023
7.23
 0 7.23 7.23 7.23 0 0 0
30/06/2023
7.23
 400 7.19 7.23 7.19 0 0 0
29/06/2023
7.16
 1,700 7.18 7.33 7.16 0 0 0
28/06/2023
7.15
 1,800 7.19 7.19 7.15 0 0 0
27/06/2023
7.19
 5,700 7.15 7.19 7.13 0 0 0
26/06/2023
7.28
 2,700 7.05 7.28 7.05 0 0 0
23/06/2023
7.05
 2,300 7.05 7.05 7.05 0 0 0
22/06/2023
7.47
 1,900 7.47 7.47 7.47 0 0 0
21/06/2023
7.15
 1,000 7.15 7.15 7.15 0 0 0
20/06/2023
7.15
 500 7.10 7.15 7.10 0 0 0
19/06/2023
7.05
 8,000 7.14 7.14 7.05 0 0 0
16/06/2023
7.15
 7,000 7.52 7.52 7.05 0 0 0
15/06/2023
7.05
 10,300 7.07 7.07 7.05 0 0 0
14/06/2023
7.05
 12,000 7.14 7.14 7.05 0 0 0
13/06/2023
7.22
 5,100 7.15 7.24 6.96 0 0 0
12/06/2023
7.15
 4,700 7.19 7.19 7.03 0 0 0
09/06/2023
7.19
 2,600 7.24 7.24 6.96 0 0 0
08/06/2023
7.24
 50,000 6.96 7.33 6.91 0 0 0
07/06/2023
7.42
 10,400 7.33 7.42 6.92 0 0 0
06/06/2023
7.42
 25,800 7.32 7.50 7.32 0 0 0
05/06/2023
7.33
 9,100 7.35 7.36 7.33 0 0 0
02/06/2023
7.35
 17,100 7.32 7.40 7.30 0 0 0
01/06/2023
7.32
 4,500 6.93 7.40 6.91 0 0 0
31/05/2023
7.41
 1,900 7.51 7.51 7.41 0 0 0
30/05/2023
7.51
 9,700 6.58 7.51 6.58 0 0 0
29/05/2023
7.07
 22,600 7.59 7.59 7.07 0 0 0
26/05/2023
7.60
 2,300 7.33 7.60 7.33 0 0 0
25/05/2023
7.15
 3,000 7.05 7.41 7.00 0 0 0
24/05/2023
7.51
 3,000 7.60 7.60 7.47 0 0 0
23/05/2023
8.03
 1,700 8.02 8.06 8.02 0 0 0
22/05/2023
8.61
 8,000 8.61 8.61 7.54 0 0 0
19/05/2023
8.10
 19,900 8.11 9.30 8.10 0 0 0
18/05/2023
8.70
 1,100 8.70 8.70 8.69 0 0 0
17/05/2023
8.28
 5,500 7.74 8.28 7.34 0 0 0
16/05/2023
7.74
 21,200 7.42 7.74 6.89 0 0 0
15/05/2023
7.24
 3,800 6.90 7.33 6.88 0 0 0
12/05/2023
7.39
 15,200 7.33 7.39 6.92 0 0 0
11/05/2023
6.92
 5,300 6.55 6.92 6.55 0 0 0
10/05/2023
6.47
 26,200 6.07 6.47 6.06 0 0 0
09/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
08/05/2023
6.05
 0 6.05 6.05 6.05 0 0 0
05/05/2023
6.05
 300 6.05 6.05 6.05 0 0 0
04/05/2023
5.96
 100 5.96 5.96 5.96 0 0 0
28/04/2023
6.23
 0 6.23 6.23 6.23 0 0 0
27/04/2023
6.23
 700 6.23 6.23 6.23 0 0 0
26/04/2023
6.28
 1,800 6.27 6.28 5.89 0 0 0
25/04/2023
6.32
 3,100 6.32 6.32 6.09 0 0 0
24/04/2023
6.52
 0 6.52 6.52 6.52 0 0 0
21/04/2023
6.52
 0 6.52 6.52 6.52 0 0 0
20/04/2023
6.52
 100 6.52 6.52 6.52 0 0 0
19/04/2023
6.32
 100 6.32 6.32 6.32 0 0 0
18/04/2023
6.32
 0 6.32 6.32 6.32 0 0 0
17/04/2023
6.32
 0 6.32 6.32 6.32 0 0 0
14/04/2023
6.32
 5,100 6.32 6.32 6.32 0 0 0
13/04/2023
6.32
 0 6.32 6.32 6.32 0 0 0
12/04/2023
6.32
 7,800 6.32 6.32 6.32 0 0 0
11/04/2023
6.32
 500 6.32 6.32 6.32 0 0 0
10/04/2023
6.32
 20,000 6.41 6.41 6.30 0 0 0
07/04/2023
6.77
 0 6.77 6.77 6.77 0 0 0
06/04/2023
6.77
 0 6.77 6.77 6.77 0 0 0
05/04/2023
6.77
 6,300 6.77 6.77 6.41 0 0 0
04/04/2023
6.33
 2,800 6.01 6.42 6.01 0 0 0
03/04/2023
6.41
 900 6.41 6.41 6.41 0 0 0
31/03/2023
6.00
 0 6.00 6.00 6.00 0 0 0
30/03/2023
6.00
 300 6.84 6.84 6.00 0 0 0
29/03/2023
6.40
 0 6.40 6.40 6.40 0 0 0
28/03/2023
6.40
 0 6.40 6.40 6.40 0 0 0
27/03/2023
6.40
 400 6.40 6.40 6.40 0 0 0
24/03/2023
6.41
 0 6.41 6.41 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc