Saigon Machinery Spare Parts Joint stock Company (HOSE:SMA)
Vietnam · Delayed Price · Currency is VND 8,150.00
0.00 (0.00%)
At close: Feb 9, 2026
HOSE:SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.61% | 1,105 |
| Feb 4, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.61% | 511 |
| Feb 3, 2026 | 8,210.00 | 8,210.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.73% | 2,000 |
| Feb 2, 2026 | 8,210.00 | 8,210.00 | 8,200.00 | 8,210.00 | 8,210.00 | -0.12% | 3,337 |
| Jan 30, 2026 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | -0.96% | 1,112 |
| Jan 28, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -6.21% | 1,600 |
| Jan 23, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 1.14% | 210 |
| Jan 22, 2026 | 8,700.00 | 8,750.00 | 8,700.00 | 8,750.00 | 8,750.00 | 1.16% | 2,760 |
| Jan 21, 2026 | 8,600.00 | 8,650.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.58% | 69,386 |
| Jan 16, 2026 | 8,450.00 | 8,600.00 | 8,450.00 | 8,600.00 | 8,600.00 | 3.61% | 2,700 |
| Jan 15, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 3.75% | 331 |
| Jan 9, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.88% | 500 |
| Dec 31, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 200 |
| Dec 22, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 100 |
| Dec 17, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.30% | 100 |
| Dec 16, 2025 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | - | 100 |
| Dec 11, 2025 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | - | 237 |
| Dec 10, 2025 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | - | 200 |
| Dec 9, 2025 | 8,500.00 | 8,790.00 | 8,500.00 | 8,790.00 | 8,790.00 | 1.03% | 1,000 |
| Dec 5, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 100 |
| Dec 4, 2025 | 8,700.00 | 8,700.00 | 8,690.00 | 8,700.00 | 8,700.00 | - | 10,112 |
| Dec 3, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 300 |
| Dec 1, 2025 | 8,850.00 | 8,850.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.56% | 300 |
| Nov 27, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | -6.84% | 301 |
| Nov 17, 2025 | 9,500.00 | 9,500.00 | 9,480.00 | 9,500.00 | 9,500.00 | 0.64% | 1,200 |
| Nov 13, 2025 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 8,940.00 | - | 7,813 |
| Nov 12, 2025 | 8,870.00 | 9,440.00 | 8,870.00 | 9,440.00 | 8,940.00 | 6.43% | 901 |
| Nov 10, 2025 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,400.19 | 0.11% | 1,500 |
| Nov 6, 2025 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,390.72 | - | 900 |
| Nov 4, 2025 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,390.72 | - | 502 |
| Nov 3, 2025 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,390.72 | -6.74% | 203 |
| Oct 31, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 8,996.82 | -4.04% | 6,003 |
| Oct 30, 2025 | 10,150.00 | 10,150.00 | 9,070.00 | 9,900.00 | 9,375.64 | 2.06% | 1,000 |
| Oct 29, 2025 | 9,400.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,186.23 | -1.02% | 2,100 |
| Oct 24, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,280.93 | 3.27% | 521 |
| Oct 23, 2025 | 9,600.00 | 9,600.00 | 9,490.00 | 9,490.00 | 8,987.35 | 5.44% | 602 |
| Oct 22, 2025 | 8,310.00 | 9,000.00 | 8,310.00 | 9,000.00 | 8,523.31 | 1.47% | 1,046 |
| Oct 21, 2025 | 8,890.00 | 8,890.00 | 8,870.00 | 8,870.00 | 8,400.19 | -6.93% | 2,417 |
| Oct 20, 2025 | 9,530.00 | 9,530.00 | 8,890.00 | 9,530.00 | 9,025.23 | - | 1,400 |
| Oct 17, 2025 | 9,300.00 | 9,530.00 | 9,260.00 | 9,530.00 | 9,025.23 | -4.22% | 1,400 |
| Oct 16, 2025 | 9,530.00 | 10,000.00 | 9,530.00 | 9,950.00 | 9,422.99 | 4.41% | 600 |
| Oct 15, 2025 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 9,025.23 | - | 600 |
| Oct 14, 2025 | 9,540.00 | 9,650.00 | 9,500.00 | 9,530.00 | 9,025.23 | -0.10% | 6,848 |
| Oct 13, 2025 | 10,300.00 | 10,300.00 | 9,540.00 | 9,540.00 | 9,034.70 | -6.93% | 7,210 |
| Oct 10, 2025 | 9,120.00 | 10,250.00 | 9,120.00 | 10,250.00 | 9,707.10 | 5.45% | 4,434 |
| Oct 9, 2025 | 9,720.00 | 9,720.00 | 9,200.00 | 9,720.00 | 9,205.17 | 0.10% | 1,000 |
| Oct 8, 2025 | 9,150.00 | 9,710.00 | 9,100.00 | 9,710.00 | 9,195.70 | 6.70% | 620 |
| Oct 7, 2025 | 9,590.00 | 9,590.00 | 9,100.00 | 9,100.00 | 8,618.01 | -5.11% | 2,695 |
| Oct 6, 2025 | 9,600.00 | 9,600.00 | 9,590.00 | 9,590.00 | 9,082.06 | -0.10% | 200 |
| Oct 3, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,091.53 | 4.92% | 1,970 |