Saigon Machinery Spare Parts Joint stock Company (HOSE:SMA)
Vietnam · Delayed Price · Currency is VND 10,600
+650 (6.53%)
At close: Sep 18, 2025
HOSE:SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 6.62% | 19,401 |
| Jul 17, 2025 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | - | 1,301 |
| Jul 15, 2025 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | -4.80% | 103 |
| Jul 11, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 5,506 |
| Jul 10, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5.26% | 202 |
| Jul 9, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -6.86% | 111 |
| Jul 8, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.42% | 3,509 |
| Jul 7, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 6.86% | 200 |
| Jul 3, 2025 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | 6.25% | 602 |
| Jul 2, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -5.88% | 3,601 |
| Jun 30, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.39% | 1,201 |
| Jun 27, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 6.63% | 114 |
| Jun 25, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -5.77% | 803 |
| Jun 19, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 4.00% | 403 |
| Jun 16, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 105 |
| Jun 12, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 101 |
| Jun 11, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2.04% | 904 |
| Jun 10, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 100 |
| Jun 9, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 2,000 |
| Jun 4, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 902 |
| Jun 2, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 1,002 |
| May 30, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 201 |
| May 26, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6.71% | 104 |
| May 23, 2025 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 6.96% | 105 |
| May 16, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 6.98% | 2,702 |
| May 15, 2025 | 8,570.00 | 8,600.00 | 8,570.00 | 8,600.00 | 8,600.00 | -6.52% | 1,100 |
| May 13, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 100 |