Saigon Machinery Spare Parts Joint stock Company (HOSE:SMA)
Vietnam · Delayed Price · Currency is VND 8,010.00
+520.00 (6.94%)
At close: Nov 4, 2026
HOSE:SMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 6.94% | 361,616 |
| Nov 3, 2026 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7.00% | 866,020 |
| Oct 28, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,000.00 | - | 500 |
| Oct 27, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,000.00 | 2.04% | 1,400 |
| Oct 26, 2026 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 6,860.00 | - | 100 |
| Oct 22, 2026 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 6,860.00 | 6.83% | 5,300 |
| Oct 19, 2026 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,421.33 | 7.00% | 1,700 |
| Oct 15, 2026 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,001.33 | 6.99% | 200 |
| Oct 9, 2026 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,609.33 | 0.17% | 1,700 |
| Oct 7, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,600.00 | 3.45% | 4,000 |
| Oct 6, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,413.33 | -4.92% | 1,000 |
| Oct 1, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,693.33 | - | 500 |
| Sep 30, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,693.33 | - | 2,509 |
| Sep 29, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,693.33 | - | 800 |
| Sep 24, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,693.33 | -1.61% | 200 |
| Sep 22, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,786.67 | - | 500 |
| Sep 21, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,786.67 | - | 1,500 |
| Sep 18, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,786.67 | - | 500 |
| Sep 17, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,786.67 | - | 500 |
| Sep 16, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,786.67 | - | 500 |
| Sep 15, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,786.67 | - | 300 |
| Sep 14, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,786.67 | - | 500 |
| Sep 11, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 5,786.67 | -4.62% | 700 |
| Sep 10, 2026 | 6,510.00 | 6,510.00 | 6,500.00 | 6,500.00 | 6,066.67 | -2.40% | 600 |
| Sep 9, 2026 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,216.00 | -2.06% | 1,000 |
| Sep 7, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,346.67 | - | 500 |
| Sep 4, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,346.67 | -2.86% | 801 |
| Sep 3, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,533.33 | - | 400 |
| Aug 28, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,533.33 | - | 200 |
| Aug 27, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,533.33 | -6.67% | 300 |
| Aug 26, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,000.00 | - | 100 |
| Aug 24, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,000.00 | - | 200 |
| Aug 3, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,000.00 | - | 601 |
| Jul 30, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,000.00 | - | 101 |
| Jul 20, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,000.00 | - | 500 |
| Jul 13, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,000.00 | -1.32% | 400 |
| Jul 7, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,093.33 | 0.53% | 500 |
| Jul 1, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,056.00 | -6.67% | 159,820 |
| Jun 23, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,560.00 | - | 2,301 |
| Jun 17, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,560.00 | 1.25% | 5,000 |
| Jun 16, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,466.67 | 2.04% | 5,901 |
| Jun 15, 2026 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,317.33 | 6.96% | 409 |
| Jun 11, 2026 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 6,841.33 | -6.74% | 100 |
| Jun 8, 2026 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,336.00 | -6.65% | 100 |
| Jun 3, 2026 | 8,500.00 | 8,500.00 | 8,420.00 | 8,420.00 | 7,858.67 | -6.86% | 2,794 |
| Jun 2, 2026 | 10,350.00 | 10,350.00 | 9,040.00 | 9,040.00 | 8,437.33 | -7.00% | 2,001 |
| Jun 1, 2026 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,072.00 | -6.99% | 105 |
| May 28, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 9,753.33 | 4.71% | 100 |
| May 26, 2026 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,314.67 | 6.85% | 100 |
| May 25, 2026 | 8,130.00 | 9,340.00 | 8,120.00 | 9,340.00 | 8,717.33 | 6.99% | 2,101 |