HOSE · SMA · stock
Saigon Machinery Spare Parts Joint Stock Company (SMA) stock price history
Every HOSE trading session of Saigon Machinery Spare Parts Joint Stock Company from Oct 19, 2010 to Sep 24, 2026: 3,290 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMA adjusted close, 2010 to 2026
- ₫17,550
- All time high, 2020
- ₫10,500
- 52 week high, ₫6,100 low
- 3,290
- Daily sessions since 2010
Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SMA key facts
- Saigon Machinery Spare Parts Joint Stock Company (SMA) closed at ₫6,100 on Sep 24, 2026 on HOSE.
- SMA's all time high close is ₫17,550, set on May 19, 2020; its all time low close is ₫1,710 on Dec 27, 2011.
- SMA's 52 week range is ₫6,100 to ₫10,500.
- SMA returned -39.5% over the year to Sep 24, 2026 and -33.1% over five years.
- Over ten years SMA returned +77%, +5.9% a year compounded.
- SMA's deepest drawdown was -71.5% from Oct 19, 2010 to Dec 27, 2011.
- DataCedar holds 3,290 daily sessions of SMA history from Oct 19, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SMA price chart, 2010 to 2026
SMA returns
Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.7% |
| 3 months | -24.7% |
| 6 months | -41.9% |
| Year to date | -28.2% |
| 1 year | -39.5% |
| 3 years | -23.5% |
| 5 years | -33.1% |
| 10 years | +77.3% |
| Since Oct 19, 2010 | +1.7% |
| Compound annual growth, 15.9 years | +0.1% |
SMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫17,550 on May 19, 2020
- All time low close
- ₫1,710 on Dec 27, 2011
- 52 week high
- ₫10,500 on Mar 23, 2026
- 52 week low
- ₫6,100 on Sep 24, 2026
- Deepest drawdown
- -71.5% from Oct 19, 2010 to Dec 27, 2011, recovered Aug 16, 2017
- Best single session
- +10.5% on Jul 29, 2020
- Worst single session
- -12.1% on Oct 26, 2020
- Volatility, 1 year annualised
- 66.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2017, +70%
- Worst calendar year
- 2011, -62%
SMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 19, 2010; 2026 runs to Sep 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫8,200 | ₫10,500 | ₫6,100 | ₫6,100 | -28.2% | 637.4K | 88 |
| 2025 | ₫13,160 | ₫15,150 | ₫7,870 | ₫8,500 | -35.0% | 427.4K | 130 |
| 2024 | ₫8,600 | ₫13,160 | ₫7,430 | ₫13,070 | +62.2% | 659.7K | 116 |
| 2023 | ₫6,960 | ₫9,340 | ₫5,890 | ₫8,060 | +15.8% | 891.9K | 185 |
| 2022 | ₫9,440 | ₫13,100 | ₫5,750 | ₫6,960 | -26.3% | 3.9M | 228 |
| 2021 | ₫8,050 | ₫13,470 | ₫6,730 | ₫9,440 | +17.3% | 2.1M | 220 |
| 2020 | ₫11,900 | ₫18,750 | ₫6,710 | ₫8,050 | -31.9% | 695.1K | 184 |
| 2019 | ₫10,170 | ₫15,750 | ₫9,600 | ₫11,820 | +9.5% | 3.3M | 171 |
| 2018 | ₫6,690 | ₫14,250 | ₫6,270 | ₫10,790 | +64.2% | 2.2M | 210 |
| 2017 | ₫3,620 | ₫6,830 | ₫3,540 | ₫6,570 | +70.2% | 4.5M | 236 |
| 2016 | ₫3,330 | ₫4,030 | ₫2,860 | ₫3,860 | +18.0% | 6.2M | 236 |
| 2015 | ₫3,040 | ₫3,510 | ₫2,510 | ₫3,270 | +12.0% | 10.5M | 246 |
| 2014 | ₫2,630 | ₫4,730 | ₫2,450 | ₫2,920 | +11.0% | 48.6M | 247 |
| 2013 | ₫2,220 | ₫3,040 | ₫1,870 | ₫2,630 | +18.5% | 22.3M | 250 |
| 2012 | ₫1,750 | ₫3,770 | ₫1,670 | ₫2,220 | +29.8% | 13.6M | 250 |
| 2011 | ₫4,520 | ₫4,960 | ₫1,670 | ₫1,710 | -62.2% | 3.1M | 239 |
| 2010 | ₫5,200 | ₫6,350 | ₫4,080 | ₫4,520 | n/a | 2.3M | 54 |
SMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫6,100 | -12.9% |
| August 2026 | ₫7,000 | -6.7% |
| July 2026 | ₫7,500 | -7.4% |
| June 2026 | ₫8,100 | -22.5% |
| May 2026 | ₫10,450 | +10.0% |
| April 2026 | ₫9,500 | +2.0% |
| March 2026 | ₫9,310 | +16.4% |
| February 2026 | ₫8,000 | -2.7% |
| January 2026 | ₫8,220 | -3.3% |
| December 2025 | ₫8,500 | -4.0% |
| November 2025 | ₫8,850 | -1.7% |
| October 2025 | ₫9,000 | -3.0% |
About the SMA data
Daily bars. 3,290 sessions from Oct 19, 2010 to Sep 24, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SIP Sai Gon VRG Investment Corporation
- SJD Can Don Hydro Power Joint Stock Company
- SJS SJ Group Joint Stock Company
- SKG Superdong Fast Ferry Kien Giang Joint Stock Company
- SMB Sai Gon - Mien Trung Beer Joint Stock Company
- SMC SMC Trading Investment Joint Stock Company
- SPM S.P.M Corporation
- SRC Sao Vang Rubber Joint Stock Company
Common questions
SMA share price history
