Skip to main content
Saigon Machinery Spare Parts Joint stock Company (HOSE:SMA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,700.00
0.00 (0.00%)
At close: Dec 5, 2025

HOSE:SMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258,700.008,700.008,700.008,700.008,700.00-100
Dec 4, 20258,700.008,700.008,690.008,700.008,700.00-10,112
Dec 3, 20258,500.008,700.008,500.008,700.008,700.00-1.14%300
Dec 1, 20258,850.008,850.008,800.008,800.008,800.00-0.56%300
Nov 27, 20258,850.008,850.008,850.008,850.008,850.00-6.84%301
Nov 17, 20259,500.009,500.009,480.009,500.009,500.000.64%1,200
Nov 13, 20259,440.009,440.009,440.009,440.008,940.00-7,813
Nov 12, 20258,870.009,440.008,870.009,440.008,940.006.43%901
Nov 10, 20258,870.008,870.008,870.008,870.008,400.190.11%1,500
Nov 6, 20258,860.008,860.008,860.008,860.008,390.72-900
Nov 4, 20258,860.008,860.008,860.008,860.008,390.72-502
Nov 3, 20258,860.008,860.008,860.008,860.008,390.72-6.74%203
Oct 31, 20259,300.009,500.009,300.009,500.008,996.82-4.04%6,003
Oct 30, 202510,150.0010,150.009,070.009,900.009,375.642.06%1,000
Oct 29, 20259,400.009,700.009,400.009,700.009,186.23-1.02%2,100
Oct 24, 20259,900.009,900.009,800.009,800.009,280.933.27%521
Oct 23, 20259,600.009,600.009,490.009,490.008,987.355.44%602
Oct 22, 20258,310.009,000.008,310.009,000.008,523.311.47%1,046
Oct 21, 20258,890.008,890.008,870.008,870.008,400.19-6.93%2,417
Oct 20, 20259,530.009,530.008,890.009,530.009,025.23-1,400
Oct 17, 20259,300.009,530.009,260.009,530.009,025.23-4.22%1,400
Oct 16, 20259,530.0010,000.009,530.009,950.009,422.994.41%600
Oct 15, 20259,530.009,530.009,530.009,530.009,025.23-600
Oct 14, 20259,540.009,650.009,500.009,530.009,025.23-0.10%6,848
Oct 13, 202510,300.0010,300.009,540.009,540.009,034.70-6.93%7,210
Oct 10, 20259,120.0010,250.009,120.0010,250.009,707.105.45%4,434
Oct 9, 20259,720.009,720.009,200.009,720.009,205.170.10%1,000
Oct 8, 20259,150.009,710.009,100.009,710.009,195.706.70%620
Oct 7, 20259,590.009,590.009,100.009,100.008,618.01-5.11%2,695
Oct 6, 20259,600.009,600.009,590.009,590.009,082.06-0.10%200
Oct 3, 20259,100.009,600.009,100.009,600.009,091.534.92%1,970
Oct 1, 20259,130.009,150.009,130.009,150.008,665.36-6.63%3,100
Sep 30, 20259,800.009,910.009,230.009,800.009,280.93-1.11%6,106
Sep 29, 20259,910.0010,100.009,910.009,910.009,385.11-4,400
Sep 26, 20259,910.009,910.009,910.009,910.009,385.11-104
Sep 25, 20259,920.009,920.009,910.009,910.009,385.11-6.95%7,422
Sep 24, 202511,000.0011,000.009,720.0010,650.0010,085.911.91%20,352
Sep 23, 20259,900.0010,450.009,820.0010,450.009,896.50-0.95%15,998
Sep 22, 202510,700.0011,650.0010,550.0010,550.009,991.21-6.64%15,982
Sep 19, 202511,300.0011,300.0010,400.0011,300.0010,701.486.60%82,009
Sep 18, 202510,600.0010,600.0010,600.0010,600.0010,038.566.53%27,082
Sep 17, 20259,400.009,950.009,400.009,950.009,422.996.99%13,804
Sep 16, 20259,300.009,300.009,300.009,300.008,807.42-2.11%100
Sep 15, 20259,500.009,500.009,500.009,500.008,996.82-1.55%110
Sep 12, 20259,110.009,650.009,110.009,650.009,138.88-0.82%1,000
Sep 8, 20259,070.009,730.009,070.009,730.009,214.64-0.10%400
Sep 5, 20259,740.009,740.009,740.009,740.009,224.111.67%100
Sep 4, 20259,310.009,580.009,020.009,580.009,072.58-0.10%610
Aug 29, 20259,200.009,590.009,120.009,590.009,082.06-0.10%1,600
Aug 28, 20259,600.009,600.009,600.009,600.009,091.53-0.21%100
Aug 20, 20259,620.009,620.009,620.009,620.009,110.47-0.52%156
Aug 15, 20259,670.009,670.009,670.009,670.009,157.82-0.21%902
Aug 12, 20259,690.009,690.009,690.009,690.009,176.76-2.12%100
Aug 8, 20259,440.0010,000.009,310.009,900.009,375.64-1,657
Aug 7, 20259,900.009,900.009,900.009,900.009,375.64-1.98%17,819
Aug 6, 202510,000.0010,100.0010,000.0010,100.009,565.04-911
Aug 5, 20259,450.0010,100.009,440.0010,100.009,565.04-0.49%7,300
Jul 28, 202510,150.0010,150.0010,150.0010,150.009,612.39-806
Jul 25, 202510,000.0010,150.0010,000.0010,150.009,612.396.84%500
Jul 24, 20259,500.009,500.009,500.009,500.008,996.82-6.40%503,414
Jul 23, 202510,150.0010,150.0010,150.0010,150.009,612.396.28%600
Jul 22, 202510,150.0010,150.009,550.009,550.009,044.17-5.91%575
Jul 21, 202510,150.0010,150.0010,150.0010,150.009,612.396.62%19,401
Jul 17, 20259,520.009,520.009,520.009,520.009,015.76-1,301
Jul 15, 20259,520.009,520.009,520.009,520.009,015.76-4.80%103
Jul 11, 202510,000.0010,000.0010,000.0010,000.009,470.34-5,506
Jul 10, 202510,000.0010,000.0010,000.0010,000.009,470.345.26%202
Jul 9, 20259,500.009,500.009,500.009,500.008,996.82-6.86%111
Jul 8, 202510,200.0010,200.0010,200.0010,200.009,659.75-6.42%3,509
Jul 7, 202510,900.0010,900.0010,900.0010,900.0010,322.676.86%200
Jul 3, 202510,250.0010,250.0010,200.0010,200.009,659.756.25%602
Jul 2, 20259,600.009,600.009,600.009,600.009,091.53-5.88%3,601
Jun 30, 202510,300.0010,300.0010,200.0010,200.009,659.75-2.39%1,201
Jun 27, 202510,450.0010,450.0010,450.0010,450.009,896.506.63%114
Jun 25, 20259,800.009,800.009,800.009,800.009,280.93-5.77%803
Jun 19, 202510,400.0010,400.0010,400.0010,400.009,849.154.00%403
Jun 16, 202510,000.0010,000.0010,000.0010,000.009,470.34-105
Jun 12, 202510,000.0010,000.0010,000.0010,000.009,470.34-101
Jun 11, 202510,000.0010,000.0010,000.0010,000.009,470.342.04%904
Jun 10, 20259,800.009,800.009,800.009,800.009,280.93-100
Jun 9, 20259,800.009,800.009,800.009,800.009,280.93-2,000