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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |