Saigon Machinery Spare Parts Joint stock Company (HOSE:SMA)
Vietnam · Delayed Price · Currency is VND 6,010.00
0.00 (0.00%)
At close: Oct 9, 2026
HOSE:SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.17% | 1,700 |
| Oct 7, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 4,000 |
| Oct 6, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.92% | 1,000 |
| Oct 1, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 500 |
| Sep 30, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 2,509 |
| Sep 29, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 800 |
| Sep 24, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 200 |
| Sep 22, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 500 |
| Sep 21, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 1,500 |
| Sep 18, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 500 |
| Sep 17, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 500 |
| Sep 16, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 500 |
| Sep 15, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 300 |
| Sep 14, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 500 |
| Sep 11, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 700 |
| Sep 10, 2026 | 6,510.00 | 6,510.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.40% | 600 |
| Sep 9, 2026 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | -2.06% | 1,000 |
| Sep 7, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 500 |
| Sep 4, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 801 |
| Sep 3, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 400 |
| Aug 28, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 200 |
| Aug 27, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -6.67% | 300 |
| Aug 26, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 100 |
| Aug 24, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 200 |
| Aug 3, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 601 |
| Jul 30, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 101 |
| Jul 20, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 500 |
| Jul 13, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 400 |
| Jul 7, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0.53% | 500 |
| Jul 1, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | -6.67% | 159,820 |
| Jun 23, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 2,301 |
| Jun 17, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 5,000 |
| Jun 16, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2.04% | 5,901 |
| Jun 15, 2026 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 6.96% | 409 |
| Jun 11, 2026 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | -6.74% | 100 |
| Jun 8, 2026 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | -6.65% | 100 |
| Jun 3, 2026 | 8,500.00 | 8,500.00 | 8,420.00 | 8,420.00 | 8,420.00 | -6.86% | 2,794 |
| Jun 2, 2026 | 10,350.00 | 10,350.00 | 9,040.00 | 9,040.00 | 9,040.00 | -7.00% | 2,001 |
| Jun 1, 2026 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | -6.99% | 105 |
| May 28, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 4.71% | 100 |
| May 26, 2026 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 6.85% | 100 |
| May 25, 2026 | 8,130.00 | 9,340.00 | 8,120.00 | 9,340.00 | 9,340.00 | 6.99% | 2,101 |
| May 22, 2026 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | -6.83% | 105 |
| May 12, 2026 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 5.88% | 300 |
| May 11, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | -6.84% | 337 |
| Apr 22, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 100 |
| Apr 21, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 13,336 |
| Apr 20, 2026 | 9,630.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.35% | 35,851 |
| Apr 17, 2026 | 9,600.00 | 9,630.00 | 9,600.00 | 9,630.00 | 9,630.00 | 7.00% | 1,500 |
| Apr 15, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.88% | 606 |