Saigon Machinery Spare Parts Joint stock Company (HOSE:SMA)
Vietnam · Delayed Price · Currency is VND 10,500
+500 (5.00%)
At close: Mar 23, 2026
HOSE:SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9,840.00 | 10,000.00 | 9,840.00 | 10,000.00 | 10,000.00 | 1.63% | 1,257 |
| Mar 19, 2026 | 9,200.00 | 9,840.00 | 8,580.00 | 9,840.00 | 9,840.00 | 6.96% | 4,930 |
| Mar 18, 2026 | 8,800.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 5.14% | 11,100 |
| Mar 17, 2026 | 8,200.00 | 8,770.00 | 8,200.00 | 8,750.00 | 8,750.00 | 6.71% | 3,331 |
| Mar 16, 2026 | 8,390.00 | 8,400.00 | 7,350.00 | 8,200.00 | 8,200.00 | 4.33% | 1,954 |
| Mar 13, 2026 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 6.94% | 110 |
| Mar 12, 2026 | 8,350.00 | 8,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | -6.01% | 1,401 |
| Mar 11, 2026 | 7,810.00 | 7,820.00 | 7,810.00 | 7,820.00 | 7,820.00 | 6.98% | 4,100 |
| Mar 10, 2026 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.75% | 100 |
| Mar 9, 2026 | 7,450.00 | 7,460.00 | 7,440.00 | 7,440.00 | 7,440.00 | -7.00% | 3,827 |
| Mar 6, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Mar 5, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.61% | 1,000 |
| Mar 4, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 502 |
| Mar 3, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.24% | 110 |
| Mar 2, 2026 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 3.50% | 100 |
| Feb 27, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 5,909 |
| Feb 26, 2026 | 8,000.00 | 8,200.00 | 7,860.00 | 7,900.00 | 7,900.00 | -5.95% | 10,103 |
| Feb 25, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 3.70% | 1,150 |
| Feb 24, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 700 |
| Feb 13, 2026 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 6.30% | 205 |
| Feb 11, 2026 | 8,610.00 | 8,610.00 | 7,620.00 | 7,620.00 | 7,620.00 | -6.50% | 2,100 |
| 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 |