Saigon Machinery Spare Parts Joint stock Company (HOSE:SMA)
Vietnam · Delayed Price · Currency is VND 9,500.00
-400.00 (-4.04%)
At close: Oct 31, 2025
HOSE:SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | -4.04% | 6,003 |
| Oct 30, 2025 | 10,150.00 | 10,150.00 | 9,070.00 | 9,900.00 | 9,900.00 | 2.06% | 1,000 |
| Oct 29, 2025 | 9,400.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | -1.02% | 2,100 |
| Oct 24, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3.27% | 521 |
| Oct 23, 2025 | 9,600.00 | 9,600.00 | 9,490.00 | 9,490.00 | 9,490.00 | 5.44% | 602 |
| Oct 22, 2025 | 8,310.00 | 9,000.00 | 8,310.00 | 9,000.00 | 9,000.00 | 1.47% | 1,046 |
| Oct 21, 2025 | 8,890.00 | 8,890.00 | 8,870.00 | 8,870.00 | 8,870.00 | -6.93% | 2,417 |
| Oct 20, 2025 | 9,530.00 | 9,530.00 | 8,890.00 | 9,530.00 | 9,530.00 | - | 1,400 |
| Oct 17, 2025 | 9,300.00 | 9,530.00 | 9,260.00 | 9,530.00 | 9,530.00 | -4.22% | 1,400 |
| Oct 16, 2025 | 9,530.00 | 10,000.00 | 9,530.00 | 9,950.00 | 9,950.00 | 4.41% | 600 |
| Oct 15, 2025 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | - | 600 |
| Oct 14, 2025 | 9,540.00 | 9,650.00 | 9,500.00 | 9,530.00 | 9,530.00 | -0.10% | 6,848 |
| Oct 13, 2025 | 10,300.00 | 10,300.00 | 9,540.00 | 9,540.00 | 9,540.00 | -6.93% | 7,210 |
| Oct 10, 2025 | 9,120.00 | 10,250.00 | 9,120.00 | 10,250.00 | 10,250.00 | 5.45% | 4,434 |
| Oct 9, 2025 | 9,720.00 | 9,720.00 | 9,200.00 | 9,720.00 | 9,720.00 | 0.10% | 1,000 |
| Oct 8, 2025 | 9,150.00 | 9,710.00 | 9,100.00 | 9,710.00 | 9,710.00 | 6.70% | 620 |
| Oct 7, 2025 | 9,590.00 | 9,590.00 | 9,100.00 | 9,100.00 | 9,100.00 | -5.11% | 2,695 |
| Oct 6, 2025 | 9,600.00 | 9,600.00 | 9,590.00 | 9,590.00 | 9,590.00 | -0.10% | 200 |
| Oct 3, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | 4.92% | 1,970 |
| Oct 1, 2025 | 9,130.00 | 9,150.00 | 9,130.00 | 9,150.00 | 9,150.00 | -6.63% | 3,100 |
| Sep 30, 2025 | 9,800.00 | 9,910.00 | 9,230.00 | 9,800.00 | 9,800.00 | -1.11% | 6,106 |
| Sep 29, 2025 | 9,910.00 | 10,100.00 | 9,910.00 | 9,910.00 | 9,910.00 | - | 4,400 |
| Sep 26, 2025 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | - | 104 |
| Sep 25, 2025 | 9,920.00 | 9,920.00 | 9,910.00 | 9,910.00 | 9,910.00 | -6.95% | 7,422 |
| Sep 24, 2025 | 11,000.00 | 11,000.00 | 9,720.00 | 10,650.00 | 10,650.00 | 1.91% | 20,352 |
| Sep 23, 2025 | 9,900.00 | 10,450.00 | 9,820.00 | 10,450.00 | 10,450.00 | -0.95% | 15,998 |
| Sep 22, 2025 | 10,700.00 | 11,650.00 | 10,550.00 | 10,550.00 | 10,550.00 | -6.64% | 15,982 |
| Sep 19, 2025 | 11,300.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | 6.60% | 82,009 |
| Sep 18, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6.53% | 27,082 |
| Sep 17, 2025 | 9,400.00 | 9,950.00 | 9,400.00 | 9,950.00 | 9,950.00 | 6.99% | 13,804 |
| Sep 16, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 100 |
| Sep 15, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.55% | 110 |
| Sep 12, 2025 | 9,110.00 | 9,650.00 | 9,110.00 | 9,650.00 | 9,650.00 | -0.82% | 1,000 |
| Sep 8, 2025 | 9,070.00 | 9,730.00 | 9,070.00 | 9,730.00 | 9,730.00 | -0.10% | 400 |
| Sep 5, 2025 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 1.67% | 100 |
| Sep 4, 2025 | 9,310.00 | 9,580.00 | 9,020.00 | 9,580.00 | 9,580.00 | -0.10% | 610 |
| Aug 29, 2025 | 9,200.00 | 9,590.00 | 9,120.00 | 9,590.00 | 9,590.00 | -0.10% | 1,600 |
| Aug 28, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.21% | 100 |
| Aug 20, 2025 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | -0.52% | 156 |
| Aug 15, 2025 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | -0.21% | 902 |
| Aug 12, 2025 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | -2.12% | 100 |
| Aug 8, 2025 | 9,440.00 | 10,000.00 | 9,310.00 | 9,900.00 | 9,900.00 | - | 1,657 |
| Aug 7, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 17,819 |
| Aug 6, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 911 |
| Aug 5, 2025 | 9,450.00 | 10,100.00 | 9,440.00 | 10,100.00 | 10,100.00 | -0.49% | 7,300 |
| Jul 28, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 806 |
| Jul 25, 2025 | 10,000.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 6.84% | 500 |
| Jul 24, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -6.40% | 503,414 |
| Jul 23, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 6.28% | 600 |
| Jul 22, 2025 | 10,150.00 | 10,150.00 | 9,550.00 | 9,550.00 | 9,550.00 | -5.91% | 575 |