CTCP Chứng khoán SmartInvest (aas)

8.80
0
(0%)
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
(2025-11-04) 		-0.30 -3.30% 25,434,500 6,900 0.1
8.40
9.10
8.90
2 tháng
(2025-10-06) 		-2.70 -23.48% 93,614,600 75,400 0.9
8.40
11.80
8.90
3 tháng
(2025-09-05) 		-8.60 -49.43% 161,301,100 111,100 1.4
8.40
17.40
8.90
6 tháng
(2025-06-09) 		0.10 1.15% 255,246,100 -44,400 -0.9
8.40
23
8.90
12 tháng
(2024-12-09) 		2.30 35.38% 343,046,558 -1,936,200 -15.7
6.30
23
8.90
24 tháng
(2023-12-15) 		0.40 4.76% 517,392,292 -2,357,937 -17.9
6
23
8.90
36 tháng
(2022-12-20) 		3.05 53.01% 807,931,435 -2,582,887 -20.6
4.96
23
8.90
60 tháng
(2020-12-30) 		4.12 88.03% 1,304,809,621 -1,788,687 -6.8
3.44
23
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
17.65
 87,650 17.31 17.93 17.31 0 0 0
28/04/2022
17.31
 106,700 17.31 17.93 17.25 0 0 0
27/04/2022
17.31
 14,502 19.12 19.12 16.92 0 0 0
26/04/2022
17.09
 77,840 16.41 17.20 15.79 0 0 0
25/04/2022
16.41
 83,402 17.25 17.71 16.07 7,100 0 0.2
22/04/2022
17.20
 105,410 17.48 17.82 17.09 100 0 0.0
21/04/2022
17.65
 181,700 17.14 18.04 16.07 0 0 0
20/04/2022
17.25
 126,604 17.82 17.82 16.63 0 0 0
19/04/2022
17.93
 130,814 18.78 19.06 17.25 0 0 0
18/04/2022
18.61
 142,983 19.45 19.45 17.71 0 0 0
15/04/2022
19.00
 264,500 19.74 20.07 18.72 0 0 0
14/04/2022
19.74
 115,208 21.20 21.20 19.74 0 100 -0.0
13/04/2022
20.30
 508,317 19.23 22.10 18.16 0 3,700 -0.1
12/04/2022
18.61
 293,404 19.85 20.13 18.49 1,000 6,300 -0.2
08/04/2022
19.85
 327,030 19.74 20.19 19.62 0 100 -0.0
07/04/2022
19.62
 474,456 19.62 20.13 19.17 3,700 5,900 -0.1
06/04/2022
19.96
 294,808 19.96 19.96 19.28 6,300 0 0.2
05/04/2022
19.74
 704,778 19.74 20.36 19.51 0 22,200 -0.8
04/04/2022
19.51
 1,589,423 17.42 19.51 17.42 0 60,100 -2.0
01/04/2022
17.42
 260,811 17.42 17.42 16.58 0 0 0
31/03/2022
17.09
 167,401 17.59 17.59 17.09 0 0 0
30/03/2022
17.42
 243,211 17.76 17.82 17.25 0 0 0
29/03/2022
17.82
 204,410 17.48 17.93 17.48 0 0 0
28/03/2022
17.48
 283,238 17.93 17.99 17.03 2,000 0 0.1
25/03/2022
17.87
 183,360 18.04 18.04 17.76 18,600 0 0.6
24/03/2022
17.99
 116,023 17.54 18.16 17.54 0 0 0
23/03/2022
17.99
 125,403 18.04 18.10 17.99 0 0 0
22/03/2022
17.99
 182,067 17.82 18.49 17.82 5,000 20,600 -0.5
21/03/2022
17.82
 164,042 17.82 17.87 17.71 0 0 0
18/03/2022
17.76
 116,748 17.87 17.87 17.71 2,000 0 0.1
17/03/2022
17.76
 268,550 17.82 17.99 17.71 0 0 0
16/03/2022
17.93
 141,250 17.76 17.99 17.65 0 0 0
15/03/2022
17.71
 183,758 18.04 18.04 17.48 0 0 0
14/03/2022
17.99
 307,834 18.38 18.38 17.54 0 0 0
11/03/2022
18.21
 400,494 18.44 18.55 18.21 0 0 0
10/03/2022
18.44
 469,612 18.04 18.83 18.04 22,200 15,800 0.2
09/03/2022
18.10
 927,134 17.93 18.10 16.92 0 0 0
08/03/2022
17.93
 618,085 17.71 18.04 17.59 0 600 -0.0
07/03/2022
17.71
 1,035,860 17.54 18.10 16.63 0 6,000 -0.2
04/03/2022
17.48
 636,898 17.25 18.04 17.25 14,300 900 0.4
03/03/2022
17.31
 347,029 17.20 17.37 17.09 23,000 100 0.7
02/03/2022
17.20
 604,583 17.31 17.37 16.80 24,800 2,500 0.7
01/03/2022
17.37
 412,500 17.31 17.37 17.14 5,700 42,000 -1.1
28/02/2022
17.20
 221,502 17.31 17.42 17.14 3,000 500 0.1
25/02/2022
17.37
 1,061,032 16.46 18.83 16.35 9,500 0 0.3
24/02/2022
16.52
 1,153,739 16.52 16.69 15.79 42,000 71,000 -0.9
23/02/2022
16.41
 161,426 16.41 16.52 16.35 0 0 0
22/02/2022
16.41
 690,831 16.80 16.80 16.07 0 0 0
21/02/2022
16.86
 1,488,219 16.07 17.09 16.01 45,000 4,000 1.2
18/02/2022
15.96
 558,023 15.79 16.07 15.62 26,000 0 0.7
17/02/2022
15.73
 174,230 15.79 15.84 15.68 0 0 0
16/02/2022
15.73
 208,800 16.07 16.07 15.62 3,700 0 0.1
15/02/2022
15.62
 225,310 15.62 15.73 15.45 0 0 0
14/02/2022
15.45
 246,645 15.79 15.79 15.34 300 0 0.0
11/02/2022
15.79
 495,627 15.68 15.90 15.56 0 0 0
10/02/2022
15.56
 385,312 15.68 15.79 15.45 0 0 0
09/02/2022
15.51
 205,261 15.68 15.73 15.51 0 20,500 -0.6
08/02/2022
15.56
 462,923 16.13 16.13 15.45 0 46,200 -1.3
07/02/2022
15.73
 948,209 15.68 16.18 15.34 100 0 0.0
28/01/2022
15.51
 347,901 15.68 15.68 14.77 0 0 0
27/01/2022
15.06
 349,700 15.68 15.68 14.66 0 100 -0.0
26/01/2022
14.83
 1,341,514 14.94 15.51 14.04 0 0 0
25/01/2022
13.81
 169,900 15.73 15.73 13.36 0 0 0
24/01/2022
13.48
 211,830 14.66 14.66 13.25 300 0 0.0
21/01/2022
14.77
 315,007 15.28 15.28 14.21 16,800 500 0.4
20/01/2022
14.10
 279,105 14.66 14.66 13.31 0 0 0
19/01/2022
13.48
 250,030 13.53 13.70 12.86 0 0 0
18/01/2022
12.86
 363,753 13.53 13.53 12.57 400 0 0.0
17/01/2022
13.19
 663,100 15.17 15.51 13.19 0 0 0
14/01/2022
15.17
 460,000 16.30 16.30 15.11 8,200 0 0.2
13/01/2022
15.68
 341,700 18.44 18.44 15.51 13,000 0 0.4
12/01/2022
16.07
 643,031 16.92 16.92 14.77 500 0 0.0
11/01/2022
16.18
 359,407 17.37 17.37 16.01 28,000 0 0.8
10/01/2022
16.58
 546,815 17.93 17.93 16.52 0 0 0
07/01/2022
17.25
 651,894 17.93 17.93 17.09 100 0 0.0
06/01/2022
17.20
 1,441,011 16.92 17.42 16.52 0 29,700 -0.9
05/01/2022
16.75
 1,360,065 16.97 16.97 16.35 0 35,000 -1.0
04/01/2022
16.63
 265,737 17.14 17.14 16.52 0 0 0
31/12/2021
16.58
 388,400 16.69 17.20 16.41 0 0 0
30/12/2021
16.69
 838,748 16.63 16.97 15.90 0 10,200 -0.3
29/12/2021
16.18
 304,834 16.30 16.35 15.90 0 0 0
28/12/2021
16.01
 454,200 16.30 16.92 15.96 100 0 0.0
27/12/2021
16.30
 155,705 16.86 16.86 16.18 0 0 0
24/12/2021
16.46
 684,674 16.52 16.92 15.90 0 0 0
23/12/2021
16.58
 583,819 16.92 17.42 15.90 0 0 0
22/12/2021
16.80
 1,173,000 16.24 17.14 16.35 0 0 0
21/12/2021
16.24
 815,795 16.07 16.30 15.51 0 0 0
20/12/2021
15.84
 615,837 15.79 16.07 15.51 0 0 0
17/12/2021
15.51
 686,644 15.51 15.56 15.17 0 0 0
16/12/2021
15.28
 624,214 15.39 15.45 13.59 0 200 -0.0
15/12/2021
15.22
 676,920 16.24 16.24 15.17 0 0 0
14/12/2021
15.73
 500,110 16.35 16.35 15.73 0 0 0
13/12/2021
15.84
 1,088,638 15.73 16.18 14.83 200 0 0.0
10/12/2021
15.17
 3,347,086 17.37 17.37 14.55 200 0 0.0
09/12/2021
17.09
 235,050 16.92 17.14 16.58 0 0 0
08/12/2021
16.75
 220,715 17.25 17.25 16.63 0 0 0
07/12/2021
16.92
 323,270 18.04 18.04 16.35 0 0 0
06/12/2021
16.80
 635,806 17.82 17.82 15.84 200 0 0.0
03/12/2021
17.37
 1,095,505 18.04 18.61 17.37 0 400 -0.0
02/12/2021
17.42
 419,343 17.93 17.93 17.25 0 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |