CTCP Chứng khoán SmartInvest (aas)

8.50
-0.10
(-1.16%)
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
(2026-02-23) 		-1.60 -15.69% 39,470,500 4,100 0.0
8.10
10.50
8.50
2 tháng
(2026-01-19) 		-1 -10.42% 80,825,700 -12,900 -0.2
8.10
11.20
8.50
3 tháng
(2025-12-18) 		0.30 3.61% 141,753,400 -6,100 -0.1
8.10
11.20
8.50
6 tháng
(2025-09-19) 		-3.40 -28.33% 271,029,800 96,600 1.1
8.10
12
8.50
12 tháng
(2025-03-24) 		-0.10 -1.15% 437,078,600 -44,000 -0.9
6.30
23
8.50
24 tháng
(2024-03-28) 		-1.10 -11.34% 584,499,205 -2,097,080 -16.3
6
23
8.50
36 tháng
(2023-04-03) 		2.57 42.54% 954,026,071 -2,552,687 -20.3
6
23
8.50
60 tháng
(2021-04-13) 		2.74 46.65% 1,309,421,848 -1,751,887 -6.5
3.89
23
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2022
12.29
 43,300 13.53 13.65 12.12 1,500 0 0.0
10/06/2022
13.65
 61,400 13.93 14.10 13.48 0 0 0
09/06/2022
13.87
 42,900 14.10 14.10 13.87 0 0 0
08/06/2022
14.04
 61,900 15.79 15.79 13.76 0 100 -0.0
07/06/2022
13.87
 68,214 14.21 14.21 13.42 4,000 0 0.1
06/06/2022
14.10
 62,404 14.10 14.38 14.10 16,000 0 0.4
03/06/2022
14.10
 101,200 13.98 14.38 13.81 59,800 0 1.5
02/06/2022
13.81
 65,000 15.56 15.56 13.81 15,900 0 0.4
01/06/2022
13.70
 64,900 13.53 13.87 13.53 34,300 0 0.8
31/05/2022
13.70
 73,300 13.98 13.98 13.08 3,000 0 0.1
30/05/2022
13.87
 81,307 15.68 15.68 13.42 11,700 0 0.3
27/05/2022
13.76
 50,204 13.81 14.10 13.59 10,600 0 0.3
26/05/2022
13.76
 60,038 15.22 15.22 13.25 0 0 0
25/05/2022
13.53
 113,305 13.14 13.65 13.08 0 0 0
24/05/2022
13.42
 46,700 13.65 13.65 12.74 5,000 0 0.1
23/05/2022
13.19
 27,225 13.36 13.93 13.08 7,000 0 0.2
20/05/2022
13.53
 44,404 13.59 14.10 13.25 0 0 0
19/05/2022
13.81
 50,703 13.93 13.98 13.14 0 0 0
18/05/2022
14.04
 66,809 13.65 14.38 13.65 0 0 0
17/05/2022
13.93
 48,919 13.25 13.98 12.57 0 0 0
16/05/2022
12.97
 89,090 12.52 13.59 11.28 12,000 0 0.3
13/05/2022
12.07
 66,420 13.14 13.31 12.01 0 0 0
12/05/2022
13.08
 58,415 13.76 14.10 12.86 0 0 0
11/05/2022
13.98
 96,900 13.53 14.21 13.42 10,000 0 0.2
10/05/2022
13.81
 66,872 13.59 13.93 12.41 0 0 0
09/05/2022
13.59
 202,612 15.90 15.90 13.59 12,100 0 0.3
06/05/2022
15.56
 101,346 16.80 16.80 15.56 2,000 0 0.1
05/05/2022
16.63
 38,803 16.92 17.25 16.58 0 0 0
04/05/2022
16.80
 22,101 17.48 17.71 16.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |