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
(2024-10-14) 		0.05 0.47% 2,300 0 0
9.40
10.75
10.75
2 tháng
(2024-09-16) 		0.60 5.91% 26,100 0 0
9.40
10.75
10.75
3 tháng
(2024-08-15) 		0.65 6.44% 98,600 0 0
9.40
10.75
10.75
6 tháng
(2024-05-17) 		1.21 12.68% 331,600 -85 0
9
10.85
10.75
12 tháng
(2023-11-20) 		1.51 16.34% 523,900 -85 0.0
8.02
10.85
10.75
24 tháng
(2022-11-24) 		3.37 45.66% 1,378,900 -3,985 -1.3
6.51
10.85
10.75
36 tháng
(2021-11-29) 		-0.20 -1.83% 5,635,100 115 -1.4
6.28
14.30
10.75
60 tháng
(2019-12-10) 		-3.13 -22.54% 7,993,270 -30,325 -1.8
6.28
19.16
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2014
3.43
 26,870 3.37 3.43 3.37 0 0 0
10/06/2014
3.37
 118,760 3.50 3.50 3.30 0 0 0
09/06/2014
3.50
 48,920 3.50 3.50 3.37 0 0 0
06/06/2014
3.50
 46,460 3.50 3.50 3.37 0 0 0
05/06/2014
3.50
 93,370 3.43 3.50 3.30 0 0 0
04/06/2014
3.43
 111,640 3.50 3.50 3.37 0 0 0
03/06/2014
3.50
 31,180 3.30 3.50 3.37 0 0 0
02/06/2014
3.30
 92,970 3.50 3.50 3.30 0 0 0
30/05/2014
3.50
 83,690 3.50 3.57 3.43 0 20,000 -0.1
29/05/2014
3.50
 163,310 3.70 3.70 3.50 0 30,000 -0.2
28/05/2014
3.70
 136,480 3.70 3.77 3.63 0 0 0
27/05/2014
3.70
 191,400 3.70 3.77 3.50 0 0 0
26/05/2014
3.70
 74,110 3.63 3.84 3.50 0 0 0
23/05/2014
3.63
 76,590 3.63 3.63 3.50 0 0 0
22/05/2014
3.63
 356,980 3.84 3.84 3.63 0 0 0
21/05/2014
3.84
 218,690 3.63 3.84 3.70 50,000 0 0.3
20/05/2014
3.63
 131,100 3.43 3.63 3.37 0 0 0
19/05/2014
3.43
 212,360 3.23 3.43 3.23 1,000 0 0.0
16/05/2014
3.23
 136,820 3.03 3.23 3.03 0 0 0
15/05/2014
3.03
 189,490 3.10 3.23 2.89 0 0 0
14/05/2014
3.10
 122,510 3.03 3.23 2.83 0 0 0
13/05/2014
3.03
 283,020 3.16 3.16 2.96 0 0 0
12/05/2014
3.16
 154,160 3.37 3.37 3.16 0 0 0
09/05/2014
3.37
 89,020 3.37 3.37 3.23 0 0 0
08/05/2014
3.37
 225,550 3.57 3.57 3.37 0 0 0
07/05/2014
3.57
 52,060 3.63 3.63 3.50 0 0 0
06/05/2014
3.63
 151,700 3.77 3.77 3.57 0 0 0
05/05/2014
3.77
 65,340 3.97 4.04 3.70 0 2,100 -0.0
29/04/2014
3.97
 51,380 3.90 3.97 3.84 0 0 0
28/04/2014
3.90
 102,080 4.11 4.11 3.90 0 0 0
25/04/2014
4.11
 108,990 3.97 4.24 4.11 0 0 0
24/04/2014
3.97
 181,770 3.77 3.97 3.77 2,100 0 0.0
23/04/2014
3.77
 80,810 3.90 3.97 3.70 0 0 0
22/04/2014
3.90
 89,010 3.77 3.97 3.70 0 0 0
21/04/2014
3.77
 101,140 4.04 4.04 3.77 19,000 0 0.1
18/04/2014
4.04
 160,590 4.24 4.24 3.97 0 0 0
17/04/2014
4.24
 59,300 4.11 4.24 4.17 16,000 0 0.1
16/04/2014
4.11
 297,610 4.17 4.31 4.04 86,600 0 0.5
15/04/2014
4.17
 291,360 4.44 4.44 4.17 0 0 0
14/04/2014
4.44
 215,470 4.51 4.51 4.37 0 0 0
11/04/2014
4.51
 193,640 4.51 4.51 4.31 0 0 0
10/04/2014
4.51
 125,440 4.51 4.58 4.44 0 0 0
08/04/2014
4.51
 155,210 4.37 4.58 4.31 0 0 0
07/04/2014
4.37
 141,090 4.37 4.51 4.24 0 0 0
04/04/2014
4.37
 174,920 4.31 4.44 4.24 0 0 0
03/04/2014
4.31
 280,520 4.04 4.31 4.11 0 0 0
02/04/2014
4.04
 392,440 4.31 4.31 4.04 0 0 0
01/04/2014
4.31
 773,510 4.51 4.51 4.24 0 0 0
31/03/2014
4.51
 241,250 4.58 4.71 4.51 0 0 0
28/03/2014
4.58
 286,250 4.71 4.91 4.51 0 0 0
27/03/2014
4.71
 641,240 4.91 4.91 4.58 0 0 0
26/03/2014
4.91
 772,400 5.25 5.32 4.91 0 6,300 -0.0
25/03/2014
5.25
 1,343,140 5.32 5.32 5.05 0 21,000 -0.2
24/03/2014
5.32
 805,420 5.11 5.45 5.05 0 0 0
21/03/2014
5.11
 649,640 5.18 5.25 5.11 6,000 0 0.0
20/03/2014
5.18
 816,540 4.85 5.18 4.98 5,000 0 0.0
19/03/2014
4.85
 813,870 4.58 4.85 4.78 1,000 0 0.0
18/03/2014
4.58
 806,510 4.71 4.85 4.58 300 20 0.0
17/03/2014
4.71
 1,060,930 4.44 4.71 4.58 0 0 0
14/03/2014
4.44
 991,940 4.17 4.44 4.37 15,000 0 0.1
13/03/2014
4.17
 763,940 3.90 4.17 3.84 20 0 0.0
12/03/2014
3.90
 575,590 3.97 4.04 3.84 0 20,000 -0.1
11/03/2014
3.97
 574,150 4.04 4.11 3.77 0 38,000 -0.2
10/03/2014
4.04
 860,770 3.84 4.04 3.84 0 0 0
07/03/2014
3.84
 1,187,180 3.63 3.84 3.57 20,000 0 0.1
06/03/2014
3.63
 449,110 3.70 3.70 3.57 0 7,000 -0.0
05/03/2014
3.70
 189,740 3.63 3.70 3.57 0 0 0
04/03/2014
3.63
 666,490 3.50 3.70 3.57 38,000 0 0.2
03/03/2014
3.50
 1,328,770 3.30 3.50 3.30 7,000 0 0.0
28/02/2014
3.30
 78,090 3.23 3.30 3.23 0 0 0
27/02/2014
3.23
 187,190 3.23 3.30 3.16 0 0 0
26/02/2014
3.23
 239,860 3.23 3.30 3.16 0 0 0
25/02/2014
3.23
 306,290 3.30 3.30 3.16 0 0 0
24/02/2014
3.30
 26,960 3.30 3.30 3.16 0 0 0
21/02/2014
3.30
 173,800 3.23 3.30 3.16 0 0 0
20/02/2014
3.23
 254,010 3.37 3.37 3.23 0 0 0
19/02/2014
3.37
 152,430 3.37 3.37 3.30 0 0 0
18/02/2014
3.37
 128,300 3.37 3.43 3.30 0 0 0
17/02/2014
3.37
 82,590 3.30 3.37 3.23 0 0 0
14/02/2014
3.30
 192,430 3.16 3.30 3.10 0 0 0
13/02/2014
3.16
 106,180 3.23 3.23 3.10 0 0 0
12/02/2014
3.23
 110,220 3.16 3.23 3.10 0 0 0
11/02/2014
3.16
 109,600 3.16 3.16 3.10 0 0 0
10/02/2014
3.16
 122,640 3.16 3.16 3.10 0 250 -0.0
07/02/2014
3.16
 82,090 3.16 3.16 3.10 0 0 0
06/02/2014
3.16
 34,640 3.16 3.23 3.10 0 250 -0.0
27/01/2014
3.16
 21,930 3.16 3.16 3.10 0 0 0
24/01/2014
3.16
 175,220 3.10 3.30 3.03 0 0 0
23/01/2014
3.10
 75,130 3.10 3.16 3.03 0 0 0
22/01/2014
3.10
 89,800 3.10 3.16 3.03 0 0 0
21/01/2014
3.10
 221,920 3.10 3.23 3.10 0 0 0
20/01/2014
3.10
 217,790 2.89 3.10 2.96 0 0 0
17/01/2014
2.89
 35,480 2.89 2.96 2.89 0 0 0
16/01/2014
2.89
 58,010 2.89 2.96 2.89 0 0 0
15/01/2014
2.89
 49,450 2.96 3.03 2.89 0 0 0
14/01/2014
2.96
 46,550 2.89 2.96 2.89 0 0 0
13/01/2014
2.89
 38,870 3.03 3.03 2.89 0 0 0
10/01/2014
3.03
 92,850 2.96 3.03 2.96 0 0 0
09/01/2014
2.96
 64,910 3.03 3.03 2.96 0 0 0
08/01/2014
3.03
 85,520 2.96 3.03 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |