CTCP Chứng khoán SmartInvest (aas)

10.10
0.10
(1%)
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
(2025-12-29) 		-0.20 -1.96% 54,398,400 -21,400 -0.2
9.40
11.20
10.10
2 tháng
(2025-11-28) 		1.30 14.94% 95,574,200 -8,200 -0.1
8.30
11.20
10.10
3 tháng
(2025-10-29) 		0.50 5.26% 124,538,700 28,500 0.3
8.30
11.20
10.10
6 tháng
(2025-07-31) 		-0.60 -5.66% 307,716,200 -17,000 -0.6
8.30
23
10.10
12 tháng
(2025-02-03) 		1.80 21.95% 408,266,684 -767,500 -6.5
6.30
23
10.10
24 tháng
(2024-02-07) 		1.70 20.48% 581,777,764 -1,656,562 -12.0
6
23
10.10
36 tháng
(2023-02-13) 		4.25 73.87% 898,232,715 -2,565,387 -20.4
5.30
23
10.10
60 tháng
(2021-02-22) 		5.71 133.35% 1,315,163,292 -1,888,287 -7.6
3.89
23
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
17.54
 591,577 19.74 19.74 17.03 0 0 0
30/11/2021
17.14
 531,771 17.37 17.54 16.92 0 0 0
29/11/2021
17.14
 1,236,489 16.92 17.48 16.35 400 0 0.0
26/11/2021
17.37
 729,640 17.93 17.93 17.03 17,500 0 0.5
25/11/2021
17.76
 823,965 17.82 17.87 17.31 15,000 0 0.5
24/11/2021
17.59
 717,807 18.10 18.10 17.25 0 0 0
23/11/2021
17.25
 1,620,674 17.82 17.82 16.35 5,600 0 0.2
22/11/2021
17.20
 963,422 16.86 18.04 16.80 0 2,400 -0.1
19/11/2021
16.92
 1,370,018 16.35 17.99 16.24 5,000 14,700 -0.3
18/11/2021
16.46
 4,484,908 15.11 16.92 14.49 46,000 27,000 0.4
17/11/2021
14.66
 902,501 14.55 14.94 14.27 7,500 6,600 0.0
16/11/2021
14.27
 812,659 14.83 14.83 13.93 5,200 12,000 -0.2
15/11/2021
14.55
 1,142,260 14.10 14.94 13.70 21,000 6,300 0.4
12/11/2021
13.70
 1,266,750 13.19 13.81 13.08 100 1,000 -0.0
11/11/2021
13.25
 877,463 13.36 13.36 12.91 18,700 30,000 -0.3
10/11/2021
13.31
 520,738 13.19 13.48 13.03 0 0 0
09/11/2021
13.08
 532,374 13.42 13.42 13.03 0 12,500 -0.3
08/11/2021
13.31
 995,073 13.48 13.48 12.86 30,100 33,000 -0.1
05/11/2021
13.03
 525,291 13.53 13.53 13.03 100 3,400 -0.1
04/11/2021
13.19
 983,275 12.57 13.76 12.52 0 31,500 -0.7
03/11/2021
12.57
 2,936,557 12.35 13.53 12.18 43,500 50,500 -0.2
02/11/2021
12.18
 680,049 12.41 12.41 11.84 0 100 -0.0
01/11/2021
12.07
 883,859 12.07 12.41 11.56 21,700 3,500 0.4
29/10/2021
11.67
 758,612 11.95 11.95 11.62 40,700 0 0.8
28/10/2021
11.73
 926,487 11.84 11.84 11.45 0 41,700 -0.9
27/10/2021
11.56
 1,189,473 11.73 11.73 11.28 3,500 0 0.1
26/10/2021
11.33
 699,801 11.67 11.67 11.05 0 0 0
25/10/2021
11.28
 1,487,859 11.33 11.56 10.88 600 61,000 -1.2
22/10/2021
11.05
 780,060 11.22 11.22 10.88 200 0 0.0
21/10/2021
11.05
 465,822 11.45 11.45 10.88 200 0 0.0
20/10/2021
11.11
 942,955 11.28 11.28 10.77 200 3,000 -0.1
19/10/2021
11.11
 1,367,549 11.50 11.50 10.88 300 0 0.0
18/10/2021
11.45
 1,135,021 11.84 11.84 11.33 300 0 0.0
15/10/2021
11.39
 1,328,163 11.28 12.18 11.11 104,500 62,900 0.9
14/10/2021
11.16
 4,513,588 10.09 11.16 8.46 100 0 0.0
13/10/2021
9.75
 335,410 9.92 9.92 9.70 0 0 0
12/10/2021
9.81
 590,538 9.98 9.98 9.64 0 0 0
11/10/2021
9.81
 596,210 10.09 10.09 9.64 0 0 0
08/10/2021
9.81
 741,447 10.15 10.21 9.64 300 0 0.0
07/10/2021
9.98
 474,839 10.43 10.43 9.87 0 0 0
06/10/2021
10.04
 436,426 10.66 10.66 9.87 0 0 0
05/10/2021
10.09
 1,105,900 9.47 10.09 9.42 0 0 0
04/10/2021
9.47
 1,693,726 10.04 10.04 9.36 3,200 5,100 -0.0
01/10/2021
10.04
 735,890 10.09 10.21 9.92 2,000 0 0.0
30/09/2021
10.09
 733,635 10.15 10.32 10.04 14,100 0 0.3
29/09/2021
10.15
 783,522 10.26 10.26 10.09 0 3,000 -0.1
28/09/2021
10.26
 829,484 10.32 10.43 10.09 11,200 0 0.2
27/09/2021
10.26
 1,533,255 10.15 10.60 9.92 39,900 33,000 0.1
24/09/2021
10.21
 1,039,931 10.15 10.32 9.92 0 0 0
23/09/2021
10.15
 1,186,299 10.32 10.54 10.15 0 0 0
22/09/2021
10.38
 1,226,986 9.92 10.49 9.92 8,200 0 0.1
21/09/2021
10.04
 1,382,792 10.09 10.09 9.64 100 0 0.0
20/09/2021
10.09
 1,479,432 10.38 10.60 9.98 0 0 0
17/09/2021
10.38
 2,078,416 9.81 10.54 9.81 0 0 0
16/09/2021
9.87
 917,476 9.70 9.87 9.64 22,000 0 0.4
15/09/2021
9.70
 1,562,833 9.36 9.92 9.13 0 0 0
14/09/2021
9.42
 1,575,292 9.75 9.75 9.30 0 0 0
13/09/2021
9.75
 1,517,723 10.04 10.09 9.64 0 33 -0.0
10/09/2021
9.92
 2,146,175 9.59 10.09 9.59 0 37,100 -0.6
09/09/2021
9.64
 1,858,330 9.59 9.64 9.30 0 0 0
08/09/2021
9.53
 3,042,200 9.59 9.81 9.30 0 100 -0.0
07/09/2021
9.30
 2,361,691 9.25 9.64 9.02 100 800 -0.0
06/09/2021
9.02
 1,994,611 8.57 9.08 8.57 30,100 0 0.5
01/09/2021
8.57
 1,192,888 8.51 8.57 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |