CTCP Chứng khoán SmartInvest (aas)

8.60
-0.10
(-1.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		0.20 2.35% 12,149,800 5,700 0
8.30
8.70
8.70
2 tháng
(2026-04-20) 		0.20 2.35% 19,230,600 37,901 0
8.30
8.70
8.70
3 tháng
(2026-03-19) 		0.30 3.57% 41,894,200 40,801 0.0
7.90
9.10
8.70
6 tháng
(2025-12-19) 		0.40 4.82% 185,308,500 35,201 -0.0
7.90
11.20
8.70
12 tháng
(2025-06-23) 		-0.10 -1.14% 447,139,300 12,901 -0.7
7.90
23
8.70
24 tháng
(2024-06-27) 		0.50 6.10% 569,590,242 -2,368,479 -18.9
6
23
8.70
36 tháng
(2023-07-03) 		-0.95 -9.86% 950,519,983 -2,475,586 -19.4
6
23
8.70
60 tháng
(2021-07-13) 		1.65 23.43% 1,209,816,011 -1,652,686 -5.6
3.89
23
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
6.54
 41,807 7.22 7.22 6.43 500 0 0.0
01/11/2022
6.60
 78,307 7.33 7.33 6.43 0 0 0
31/10/2022
6.65
 56,000 7.61 7.61 6.37 0 0 0
28/10/2022
6.65
 87,300 7.27 7.27 6.48 16,000 0 0.2
27/10/2022
6.48
 88,607 6.82 6.82 6.03 20,000 0 0.2
26/10/2022
5.92
 70,807 6.71 6.71 5.81 24,800 100 0.3
25/10/2022
5.86
 98,700 7.22 7.22 5.53 5,500 0 0.1
24/10/2022
6.09
 96,600 7.84 7.84 6.09 20,000 0 0.2
21/10/2022
6.71
 140,500 8.12 8.12 6.48 68,900 0 0.8
20/10/2022
7.10
 61,500 8.23 8.23 7.05 0 0 0
19/10/2022
7.10
 21,300 7.33 7.33 7.05 0 0 0
18/10/2022
7.16
 123,312 7.05 7.22 7.05 0 0 0
17/10/2022
7.05
 101,800 6.94 7.10 6.77 0 0 0
14/10/2022
6.99
 104,600 6.88 7.05 6.77 0 0 0
13/10/2022
6.77
 51,520 6.48 6.77 6.48 0 100 -0.0
12/10/2022
6.71
 65,810 6.48 6.82 6.37 0 0 0
11/10/2022
6.37
 56,601 7.05 7.05 6.20 0 0 0
10/10/2022
6.99
 120,020 6.82 6.99 6.65 0 0 0
07/10/2022
6.82
 103,200 7.10 7.27 6.71 0 0 0
06/10/2022
7.27
 27,901 7.61 7.61 7.22 0 0 0
05/10/2022
7.61
 108,334 7.39 7.67 7.33 0 0 0
04/10/2022
7.27
 87,607 7.05 7.78 6.77 0 0 0
03/10/2022
7.39
 59,140 7.78 8.18 7.05 0 0 0
30/09/2022
8.06
 122,014 8.29 8.40 7.72 0 0 0
29/09/2022
8.35
 56,414 8.68 8.68 8.29 0 0 0
28/09/2022
8.51
 47,410 8.51 8.57 8.35 0 0 0
27/09/2022
8.51
 50,008 8.74 8.74 8.46 0 0 0
26/09/2022
8.46
 119,300 9.02 9.02 8.23 6,900 0 0.1
23/09/2022
9.02
 47,625 9.13 9.30 9.02 0 100 -0.0
22/09/2022
9.25
 128,100 8.91 9.36 8.85 0 0 0
21/09/2022
8.97
 85,700 9.13 9.13 8.91 0 0 0
20/09/2022
9.13
 65,303 9.25 9.25 8.91 500 0 0.0
19/09/2022
9.02
 137,300 9.36 9.42 8.97 0 0 0
16/09/2022
9.47
 133,733 9.70 9.70 9.42 0 0 0
15/09/2022
9.64
 32,557 9.81 9.81 9.59 0 0 0
14/09/2022
9.70
 239,100 9.70 9.75 9.36 1,000 0 0.0
13/09/2022
9.70
 62,306 9.87 9.87 9.59 1,000 0 0.0
12/09/2022
9.81
 78,125 9.92 9.98 9.75 0 0 0
09/09/2022
9.87
 112,200 9.87 9.92 9.53 0 0 0
08/09/2022
9.81
 139,402 10.04 10.04 9.64 0 0 0
07/09/2022
9.75
 298,802 10.38 10.43 9.70 3,300 0 0.1
06/09/2022
10.49
 228,600 10.77 10.77 10.43 0 0 0
05/09/2022
10.77
 125,100 10.83 10.88 10.66 6,700 0 0.1
31/08/2022
10.88
 88,001 10.83 10.94 10.71 0 0 0
30/08/2022
10.77
 85,231 11.16 11.16 10.77 1,400 0 0.0
29/08/2022
11.00
 418,400 11.11 11.11 10.66 3,000 0 0.1
26/08/2022
11.16
 265,800 11.33 11.33 11.11 2,000 0 0.0
25/08/2022
11.33
 206,300 11.39 11.45 11.28 5,000 100 0.1
24/08/2022
11.39
 230,762 11.22 11.39 11.22 3,000 0 0.1
23/08/2022
11.16
 352,600 11.05 11.22 10.88 0 1,400 -0.0
22/08/2022
11.11
 302,600 11.39 11.39 11.11 0 0 0
19/08/2022
11.39
 232,634 11.33 11.50 11.28 0 0 0
18/08/2022
11.45
 316,800 11.39 11.50 11.22 0 0 0
17/08/2022
11.39
 360,606 11.33 11.56 11.22 500 0 0.0
16/08/2022
11.39
 304,110 11.33 11.45 11.16 1,600 0 0.0
15/08/2022
11.39
 287,601 11.45 11.50 11.22 0 0 0
12/08/2022
11.45
 166,258 11.16 11.56 11.16 0 0 0
11/08/2022
11.33
 818,800 11.67 11.78 11.16 25,900 0 0.5
10/08/2022
11.67
 1,271,100 11.84 12.01 11.22 26,500 0 0.5
09/08/2022
11.84
 350,128 11.67 12.12 11.56 1,700 0 0.0
08/08/2022
11.62
 1,291,906 12.01 12.24 11.28 29,200 0 0.6
05/08/2022
12.01
 647,522 12.12 12.29 11.67 7,800 0 0.2
04/08/2022
12.18
 207,305 12.07 12.52 12.07 200 0 0.0
03/08/2022
11.90
 852,107 12.63 12.63 11.84 2,000 0 0.0
02/08/2022
12.57
 108,702 12.46 12.74 12.46 0 0 0
01/08/2022
12.46
 386,331 11.90 12.52 11.90 45,100 8,600 0.8
29/07/2022
11.90
 95,108 11.90 12.01 11.78 25,000 0 0.5
28/07/2022
11.95
 140,102 11.67 12.12 11.67 20,000 1,000 0.4
27/07/2022
11.73
 76,105 11.56 11.73 11.45 17,300 0 0.4
26/07/2022
11.56
 310,229 11.45 11.84 11.45 109,000 0 2.2
25/07/2022
11.45
 67,011 11.28 11.62 11.22 15,000 1,000 0.3
22/07/2022
11.28
 38,410 11.28 11.50 11.00 5,000 0 0.1
21/07/2022
11.22
 101,405 11.50 11.62 11.11 0 0 0
20/07/2022
11.22
 79,007 10.71 11.39 10.71 0 0 0
19/07/2022
11.00
 34,800 11.16 11.16 10.83 0 0 0
18/07/2022
11.33
 32,648 11.11 11.39 11.11 0 0 0
15/07/2022
11.16
 41,700 11.16 11.22 11.00 11,600 400 0.2
14/07/2022
11.22
 217,900 9.92 11.22 9.92 3,000 2,000 0.0
13/07/2022
10.04
 40,100 9.87 10.09 9.87 8,000 0 0.1
12/07/2022
9.92
 57,400 9.70 9.92 9.53 0 200 -0.0
11/07/2022
9.64
 56,607 9.64 9.81 9.47 0 0 0
08/07/2022
9.59
 34,200 9.59 9.75 9.42 0 0 0
07/07/2022
9.25
 46,703 10.83 10.83 9.13 100 0 0.0
06/07/2022
9.19
 58,400 9.75 9.98 9.19 100 0 0.0
05/07/2022
10.04
 33,601 9.98 10.32 9.75 0 0 0
04/07/2022
10.21
 19,411 9.70 10.21 9.70 0 0 0
01/07/2022
9.87
 33,604 9.92 10.09 9.30 0 0 0
30/06/2022
9.92
 18,800 11.00 11.00 9.92 0 0 0
29/06/2022
10.15
 66,800 10.32 10.38 10.15 0 0 0
28/06/2022
10.32
 21,800 9.92 10.60 9.92 0 0 0
27/06/2022
10.15
 60,705 9.59 10.15 9.59 0 0 0
24/06/2022
9.42
 41,709 9.47 9.75 9.42 0 0 0
23/06/2022
9.47
 17,305 9.70 9.70 9.42 0 0 0
22/06/2022
9.64
 68,102 10.21 10.21 9.02 12,800 0 0.2
21/06/2022
9.02
 132,615 9.02 9.30 8.18 40,000 0 0.6
20/06/2022
8.46
 48,639 11.28 11.28 8.46 10,000 0 0.2
17/06/2022
9.64
 137,801 11.33 11.33 9.64 32,000 0 0.6
16/06/2022
10.77
 56,700 11.84 12.29 10.77 5,000 0 0.1
15/06/2022
11.67
 36,400 12.57 12.57 11.05 0 0 0
14/06/2022
12.41
 47,602 12.80 12.80 12.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |