CTCP Chứng khoán SmartInvest (aas)

9.30
0.30
(3.33%)
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
(2026-08-18) 		2 28.17% 32,598,600 -40,300 -0.3
7.10
9.80
9.30
2 tháng
(2026-07-20) 		1.50 19.74% 44,549,700 -40,300 -0.3
6.90
9.80
9.30
3 tháng
(2026-06-19) 		0.80 9.64% 77,510,400 -58,200 -0.5
6.90
10
9.30
6 tháng
(2026-03-23) 		1.20 15.19% 125,598,400 -22,500 -0.2
6.90
10
9.30
12 tháng
(2025-09-22) 		-2.10 -18.75% 405,339,800 73,600 1.0
6.90
11.80
9.30
24 tháng
(2024-09-27) 		1.60 21.33% 662,535,748 -2,446,980 -20.1
6.30
23
9.30
36 tháng
(2023-10-03) 		0.93 11.33% 928,634,969 -2,671,937 -21.1
6.30
23
9.30
60 tháng
(2021-10-13) 		-0.65 -6.71% 1,251,918,509 -1,928,587 -8.4
3.89
23
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
6.54
 392,878 6.32 6.88 6.32 63,800 9,500 0.6
05/04/2023
6.54
 159,900 6.37 6.60 6.20 0 0 0
04/04/2023
6.09
 254,443 5.98 6.20 5.98 5,000 0 0.1
03/04/2023
5.36
 39,809 5.58 5.58 5.36 0 0 0
31/03/2023
5.75
 118,801 5.53 5.75 5.53 0 0 0
30/03/2023
5.58
 53,119 5.58 5.70 5.58 0 0 0
29/03/2023
5.64
 12,700 5.58 5.64 5.53 0 0 0
28/03/2023
5.64
 91,710 5.53 5.64 5.53 0 0 0
27/03/2023
5.58
 66,938 5.41 5.75 5.36 0 0 0
24/03/2023
5.36
 86,416 5.36 5.53 5.30 2,000 0 0.0
23/03/2023
5.41
 52,573 5.41 5.41 5.24 0 0 0
22/03/2023
5.47
 38,527 5.41 5.58 5.36 0 0 0
21/03/2023
5.41
 19,240 5.41 5.53 5.36 0 0 0
20/03/2023
5.30
 42,300 5.58 5.64 5.30 0 0 0
17/03/2023
5.58
 17,610 5.64 5.70 5.53 0 0 0
16/03/2023
5.64
 33,800 5.70 5.81 5.58 0 0 0
15/03/2023
5.75
 172,100 5.36 5.81 5.36 0 0 0
14/03/2023
5.36
 15,625 5.41 5.47 5.30 0 0 0
13/03/2023
5.53
 50,000 5.47 5.58 5.36 0 0 0
10/03/2023
5.53
 24,399 5.53 5.64 5.47 0 0 0
09/03/2023
5.64
 17,501 5.58 5.64 5.58 0 0 0
08/03/2023
5.58
 12,400 5.58 5.64 5.53 0 0 0
07/03/2023
5.70
 14,045 5.58 5.70 5.53 0 0 0
06/03/2023
5.53
 24,500 5.47 5.64 5.47 0 0 0
03/03/2023
5.36
 39,809 5.58 5.58 5.36 0 0 0
02/03/2023
5.58
 6,900 5.64 5.64 5.58 0 0 0
01/03/2023
5.70
 61,600 5.53 5.70 5.53 0 0 0
28/02/2023
5.58
 20,415 5.58 5.70 5.58 100 0 0.0
27/02/2023
5.53
 29,400 5.75 5.75 5.53 0 0 0
24/02/2023
5.70
 19,100 5.81 5.92 5.70 0 0 0
23/02/2023
5.86
 46,015 5.98 5.98 5.70 0 0 0
22/02/2023
5.98
 80,800 6.15 6.20 5.86 0 0 0
21/02/2023
6.15
 34,200 6.09 6.26 6.09 0 0 0
20/02/2023
6.20
 99,500 5.92 6.26 5.81 0 0 0
17/02/2023
5.92
 6,200 5.92 5.98 5.86 0 0 0
16/02/2023
5.98
 37,901 5.86 5.98 5.86 0 12,700 -0.1
15/02/2023
5.86
 21,500 5.75 5.92 5.75 0 0 0
14/02/2023
5.86
 13,800 5.81 5.86 5.75 0 7,000 -0.1
13/02/2023
5.75
 56,500 5.98 5.98 5.70 0 0 0
10/02/2023
6.09
 8,300 6.03 6.15 5.98 200 0 0.0
09/02/2023
6.15
 19,410 6.03 6.20 6.03 1,000 0 0.0
08/02/2023
6.09
 44,700 6.15 6.20 5.92 4,000 0 0.0
07/02/2023
6.09
 38,035 6.20 6.20 6.09 0 0 0
06/02/2023
6.20
 26,816 6.09 6.20 6.09 0 0 0
03/02/2023
6.20
 42,803 6.26 6.37 6.15 5,000 0 0.1
02/02/2023
6.32
 31,700 6.32 6.37 6.15 4,000 0 0.0
01/02/2023
6.32
 341,103 6.43 6.77 6.09 0 0 0
31/01/2023
6.54
 82,903 6.54 6.60 6.20 0 14,000 -0.2
30/01/2023
6.54
 82,812 6.48 6.65 6.43 4,000 0 0.0
27/01/2023
6.48
 85,700 6.32 6.77 6.32 0 0 0
26/01/2023
4.85
 1,227,900 4.91 4.96 4.79 0 0 0
25/01/2023
4.85
 1,227,900 4.91 4.96 4.79 0 0 0
24/01/2023
4.85
 1,227,900 4.91 4.96 4.79 0 0 0
23/01/2023
4.85
 1,227,900 4.91 4.96 4.79 0 0 0
20/01/2023
4.85
 1,227,900 4.91 4.96 4.79 0 0 0
19/01/2023
6.43
 84,104 7.16 7.16 6.26 0 200 -0.0
18/01/2023
6.32
 44,800 6.26 6.71 6.15 0 0 0
17/01/2023
6.43
 74,400 6.15 6.43 6.15 0 0 0
16/01/2023
6.09
 13,100 6.99 6.99 6.03 0 0 0
13/01/2023
6.03
 23,001 6.09 6.20 6.03 0 0 0
12/01/2023
6.03
 21,101 6.15 6.15 6.03 0 0 0
11/01/2023
6.15
 98,000 5.92 6.26 5.86 0 0 0
10/01/2023
6.03
 74,600 5.98 6.03 5.75 0 0 0
09/01/2023
5.86
 30,800 6.09 6.15 5.86 0 0 0
06/01/2023
6.03
 175,907 6.15 6.15 5.92 0 0 0
05/01/2023
6.09
 126,602 6.15 6.26 5.92 0 0 0
04/01/2023
6.03
 135,800 5.70 6.54 5.70 0 0 0
03/01/2023
5.86
 187,210 5.13 5.86 5.07 0 0 0
30/12/2022
5.19
 54,100 5.13 5.24 5.02 0 0 0
29/12/2022
5.07
 46,700 5.19 5.36 5.07 0 0 0
28/12/2022
5.19
 33,142 5.13 5.41 5.13 0 400 -0.0
27/12/2022
5.36
 63,228 5.07 5.36 4.79 0 0 0
26/12/2022
4.96
 47,900 5.47 5.58 4.91 0 0 0
23/12/2022
5.36
 53,400 5.53 5.58 5.36 0 0 0
22/12/2022
5.58
 59,543 5.64 5.64 5.47 0 0 0
21/12/2022
5.58
 156,800 5.81 5.86 5.36 0 0 0
20/12/2022
5.75
 85,100 6.09 6.09 5.58 0 0 0
19/12/2022
6.03
 255,600 6.82 6.82 5.92 100 0 0.0
16/12/2022
6.03
 161,900 6.03 6.09 5.86 0 900 -0.0
15/12/2022
6.03
 122,403 6.09 6.15 5.98 0 0 0
14/12/2022
6.09
 86,801 5.98 6.26 5.98 0 0 0
13/12/2022
6.09
 81,900 6.37 6.37 5.75 100 0 0.0
12/12/2022
5.86
 189,300 6.54 6.54 5.86 2,900 0 0.0
09/12/2022
5.98
 97,300 6.48 6.48 5.92 2,100 0 0.0
08/12/2022
6.26
 179,016 6.43 6.48 5.81 1,300 1,300 0.0
07/12/2022
5.81
 106,800 7.16 7.16 5.64 0 100 -0.0
06/12/2022
6.09
 262,933 7.44 7.44 5.75 2,200 0 0.0
05/12/2022
6.54
 154,900 7.10 7.10 6.43 0 0 0
02/12/2022
6.37
 324,772 7.05 7.05 5.92 11,000 1,200 0.1
01/12/2022
6.15
 302,365 5.92 6.54 5.81 200 0 0.0
30/11/2022
6.09
 129,500 6.60 6.60 5.75 200 0 0.0
29/11/2022
5.92
 216,900 6.03 6.26 5.47 0 100 -0.0
28/11/2022
5.70
 299,500 5.36 5.70 4.62 0 0 0
25/11/2022
5.07
 93,800 5.19 5.19 4.40 1,100 0 0.0
24/11/2022
4.79
 108,700 5.53 5.53 4.57 33,200 0 0.3
23/11/2022
4.68
 102,515 5.70 5.70 4.23 32,100 0 0.3
22/11/2022
4.96
 108,200 5.24 5.24 4.68 1,700 0 0.0
21/11/2022
4.79
 131,301 5.19 5.19 3.89 0 300 -0.0
18/11/2022
4.79
 229,910 4.96 4.96 4.34 0 0 0
17/11/2022
4.57
 238,906 4.57 4.57 4.12 200 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |