CTCP Thiết bị Phụ tùng Sài Gòn (sma)

9.54
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
(2024-04-16) 		0.48 5.30% 7,700 -100 -0.0
9.06
10.25
9.54
2 tháng
(2024-03-18) 		-0.21 -2.15% 23,200 -100 -0.0
9.06
10.25
9.54
3 tháng
(2024-02-16) 		0.94 10.93% 97,100 0 0.0
8.60
10.25
9.54
6 tháng
(2023-11-20) 		0.30 3.25% 192,300 0 0.0
8.02
10.25
9.54
12 tháng
(2023-05-22) 		1.31 15.92% 818,600 -3,500 -0.0
7.53
10.25
9.54
24 tháng
(2022-05-27) 		-0.42 -4.22% 1,601,000 700 -1.4
6.28
10.30
9.54
36 tháng
(2021-06-01) 		1.64 20.76% 6,511,700 1,000 -1.4
6.28
14.40
9.54
60 tháng
(2019-06-12) 		-5.51 -36.60% 9,064,350 3,190 -1.2
6.28
19.16
9.54
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
9.54
0
 0 9.54 9.54 9.54 0 0 0
#2 16/05/2024
9.54
0
 0 9.54 9.54 9.54 0 0 0
#3 15/05/2024
9.54
0
 100 9.54 9.54 9.54 0 0 0
#4 14/05/2024
9.54
0
 0 9.54 9.54 9.54 0 0 0
#5 13/05/2024
9.54
0
 0 9.54 9.54 9.54 0 0 0
#6 10/05/2024
9.54
-0.71
 7,100 9.54 9.54 9.54 0 0 0
#7 09/05/2024
10.25
0
 0 10.25 10.25 10.25 0 0 0
#8 08/05/2024
10.25
0
 0 10.25 10.25 10.25 0 0 0
#9 07/05/2024
10.25
0
 0 10.25 10.25 10.25 0 0 0
#10 06/05/2024
10.25
0
 0 10.25 10.25 10.25 0 0 0
#11 03/05/2024
10.25
0
 0 10.25 10.25 10.25 0 0 0
#12 02/05/2024
10.25
0.56
 100 10.25 10.25 10.25 0 0 0
#13 26/04/2024
9.69
0
 0 9.69 9.69 9.69 0 0 0
#14 25/04/2024
9.69
0
 0 9.69 9.69 9.69 0 0 0
#15 24/04/2024
9.69
0
 0 9.69 9.69 9.69 0 0 0
#16 23/04/2024
9.69
0
 0 9.69 9.69 9.69 0 0 0
#17 22/04/2024
9.69
0.63
 300 9.69 9.69 9.69 0 0 0
#18 19/04/2024
9.06
0
 0 9.06 9.06 9.06 0 0 0
#19 17/04/2024
9.06
0
 0 9.06 9.06 9.06 0 0 0
#20 16/04/2024
9.06
-0.64
 100 9.06 9.06 9.06 0 100 -0.0
#21 15/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#22 12/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#23 11/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#24 10/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#25 09/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#26 08/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#27 05/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#28 04/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#29 03/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#30 02/04/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#31 01/04/2024
9.70
-0.05
 4,100 9.80 9.80 9.08 0 0 0
#32 29/03/2024
9.75
0
 0 9.75 9.75 9.75 0 0 0
#33 28/03/2024
9.75
0
 0 9.75 9.75 9.75 0 0 0
#34 27/03/2024
9.75
0.63
 2,000 9.75 9.75 9.75 0 0 0
#35 26/03/2024
9.12
-0.68
 100 9.12 9.12 9.12 0 0 0
#36 25/03/2024
9.80
0
 0 9.80 9.80 9.80 0 0 0
#37 22/03/2024
9.80
0
 100 9.80 9.80 9.80 0 0 0
#38 21/03/2024
9.80
0
 0 9.80 9.80 9.80 0 0 0
#39 20/03/2024
9.80
-0.40
 9,100 10.20 10.20 9.80 0 0 0
#40 19/03/2024
10.20
0.45
 100 9.75 10.20 10.20 0 0 0
#41 18/03/2024
9.75
0
 0 9.75 9.75 9.75 0 0 0
#42 15/03/2024
9.75
0
 0 9.75 9.75 9.75 0 0 0
#43 14/03/2024
9.75
0
 6,900 9.75 9.75 9.75 0 0 0
#44 13/03/2024
9.75
-0.25
 5,000 10 10 9.75 0 0 0
#45 12/03/2024
10
0.25
 6,200 9.75 10 9.07 0 0 0
#46 11/03/2024
9.75
0
 5,900 9.75 9.75 9.75 100 0 0.0
#47 08/03/2024
9.75
-0.35
 10,300 10.10 10.10 9.40 0 0 0
#48 07/03/2024
10.10
0.65
 20,300 9.45 10.10 9.45 0 0 0
#49 06/03/2024
9.45
-0.04
 500 9.49 9.49 9.45 0 0 0
#50 05/03/2024
9.49
0.19
 900 9.30 9.50 9.20 0 0 0
#51 04/03/2024
9.30
0.39
 4,500 8.91 9.30 8.93 0 0 0
#52 01/03/2024
8.91
0
 3,700 8.91 8.91 8.91 0 0 0
#53 29/02/2024
8.91
0.01
 5,300 8.90 8.91 8.91 0 0 0
#54 28/02/2024
8.90
0
 500 8.90 8.90 8.90 0 0 0
#55 27/02/2024
8.90
0
 1,500 8.90 8.90 8.90 0 0 0
#56 26/02/2024
8.90
-0.05
 2,100 8.95 8.95 8.90 0 0 0
#57 22/02/2024
8.95
0
 0 8.95 8.95 8.95 0 0 0
#58 20/02/2024
8.95
0
 100 8.95 8.95 8.95 0 0 0
#59 19/02/2024
8.95
0.35
 100 8.60 8.95 8.95 0 0 0
#60 16/02/2024
8.60
0.17
 100 8.43 8.60 8.60 0 0 0
#61 15/02/2024
8.43
0
 0 8.43 8.43 8.43 0 0 0
#62 06/02/2024
8.43
-0.61
 1,500 9.04 9.04 8.43 0 0 0
#63 05/02/2024
9.04
0
 0 9.04 9.04 9.04 0 0 0
#64 02/02/2024
9.04
-0.01
 5,000 9.05 9.05 9.04 0 0 0
#65 01/02/2024
9.05
0.35
 5,800 8.70 9.19 8.50 0 0 0
#66 31/01/2024
8.70
-0.30
 100 9 9 8.70 0 0 0
#67 30/01/2024
9
0
 0 9 9 9 0 0 0
#68 26/01/2024
9
0.08
 500 8.92 9 8.30 0 0 0
#69 25/01/2024
8.92
-0.03
 1,500 8.95 8.95 8.92 0 0 0
#70 24/01/2024
8.95
0.56
 600 8.39 8.95 8.68 0 0 0
#71 23/01/2024
8.39
-0.61
 7,600 9 9 8.38 0 0 0
#72 22/01/2024
9
0
 0 9 9 9 0 0 0
#73 19/01/2024
9
0.35
 200 8.65 9 8.95 0 0 0
#74 18/01/2024
8.65
-0.50
 1,200 9.15 9.15 8.65 0 0 0
#75 17/01/2024
9.15
0.43
 1,200 8.72 9.15 8.11 0 0 0
#76 16/01/2024
8.72
0
 1,600 8.72 8.72 8.11 0 0 0
#77 15/01/2024
8.72
0.57
 100 8.15 8.72 8.72 0 0 0
#78 12/01/2024
8.15
-0.60
 200 8.75 8.90 8.15 0 0 0
#79 11/01/2024
8.75
-0.64
 600 9.39 9.39 8.75 0 0 0
#80 10/01/2024
9.39
0
 0 9.39 9.39 9.39 0 0 0
#81 09/01/2024
9.39
0
 0 9.39 9.39 9.39 0 0 0
#82 08/01/2024
9.39
0
 0 9.39 9.39 9.39 0 0 0
#83 05/01/2024
9.39
0
 0 9.39 9.39 9.39 0 0 0
#84 04/01/2024
9.39
0.29
 100 9.10 9.39 9.39 0 0 0
#85 03/01/2024
9.10
0
 0 9.10 9.10 9.10 0 0 0
#86 02/01/2024
9.10
0.30
 1,900 8.80 9.39 9.10 0 0 0
#87 29/12/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#88 28/12/2023
8.80
0.50
 2,200 8.30 8.80 8.31 0 0 0
#89 27/12/2023
8.30
0.02
 4,200 8.28 8.30 8 0 0 0
#90 26/12/2023
8.28
0
 0 8.28 8.28 8.28 0 0 0
#91 25/12/2023
8.28
0
 600 8.28 8.28 8.28 0 0 0
#92 22/12/2023
8.28
0.12
 100 8.16 8.28 8.28 0 0 0
#93 21/12/2023
8.16
0
 600 8.16 8.16 8.16 0 0 0
#94 20/12/2023
8.16
0
 500 8.16 8.16 8.16 0 0 0
#95 19/12/2023
8.16
0.14
 200 8.02 8.16 8.16 0 0 0
#96 18/12/2023
8.02
-0.40
 1,000 8.42 8.42 8 0 0 0
#97 15/12/2023
8.42
-0.01
 1,500 8.43 8.43 8.42 0 0 0
#98 14/12/2023
8.43
0
 0 8.43 8.43 8.43 0 0 0
#99 13/12/2023
8.43
-0.02
 1,400 8.45 8.45 8 0 0 0
#100 11/12/2023
8.45
-0.05
 1,600 8.50 8.83 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |