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)
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
31/08/2021
8.51
 1,434,144 8.57 8.74 8.40 0 10,000 -0.2
30/08/2021
8.57
 860,026 8.29 8.74 8.29 0 100 -0.0
27/08/2021
8.29
 1,016,060 8.23 8.35 7.95 0 0 0
26/08/2021
8.18
 982,632 8.18 8.46 8.01 0 0 0
25/08/2021
8.29
 700,652 8.12 8.40 7.89 0 0 0
24/08/2021
8.18
 2,147,154 8.97 9.13 7.95 7,000 0 0.1
23/08/2021
8.97
 3,169,551 8.51 9.25 8.18 10,000 10,000 0.0
20/08/2021
8.51
 3,153,312 8.68 9.13 7.89 0 16,500 -0.2
19/08/2021
8.63
 1,774,964 8.35 8.68 8.29 33 0 0.0
18/08/2021
8.40
 1,588,199 8.23 8.57 8.12 12,100 200 0.2
17/08/2021
8.23
 1,076,647 8.35 8.57 8.06 0 0 0
16/08/2021
8.35
 2,316,677 7.78 8.46 7.78 0 0 0
13/08/2021
7.72
 1,434,099 7.61 7.84 7.56 0 0 0
12/08/2021
7.67
 1,203,960 7.72 7.84 7.56 0 0 0
11/08/2021
7.72
 1,407,034 7.84 8.01 7.67 4,000 3,000 0.0
10/08/2021
7.84
 1,027,691 7.95 8.01 7.67 4,000 0 0.1
09/08/2021
7.84
 2,384,114 7.44 8.01 7.27 0 4,050 -0.1
06/08/2021
7.50
 1,464,045 7.67 7.67 7.44 4,000 800 0.0
05/08/2021
7.67
 1,001,409 7.56 7.67 7.44 0 2,200 -0.0
04/08/2021
7.61
 1,552,634 7.33 7.72 7.33 1,500 11,800 -0.1
03/08/2021
7.50
 2,169,183 7.33 7.56 7.16 5,800 900 0.1
02/08/2021
7.33
 1,336,208 7.33 7.44 7.16 650 0 0.0
30/07/2021
7.33
 1,980,160 7.05 7.44 7.05 5,200 31,800 -0.3
29/07/2021
7.05
 1,402,194 6.88 7.05 6.88 0 0 0
28/07/2021
6.88
 1,163,574 6.88 6.94 6.77 100 0 0.0
27/07/2021
6.77
 1,225,713 6.65 7.05 6.65 1,900 0 0.0
26/07/2021
6.65
 1,113,612 6.54 6.77 6.48 1,300 0 0.0
23/07/2021
6.71
 1,211,914 6.94 6.99 6.65 33,500 0 0.4
22/07/2021
6.94
 2,226,593 6.71 7.10 6.54 1,000 3,000 -0.0
21/07/2021
6.71
 795,265 6.94 6.94 6.60 0 0 0
20/07/2021
6.88
 2,219,084 6.32 6.99 6.15 200 0 0.0
19/07/2021
6.37
 2,268,064 6.77 6.77 6.20 1,000 0 0.0
16/07/2021
6.99
 1,377,325 7.10 7.16 6.88 200 4,100 -0.0
15/07/2021
7.10
 1,336,490 7.05 7.10 6.60 2,000 0 0.0
14/07/2021
6.82
 1,667,709 7.16 7.16 6.48 0 7,100 -0.1
13/07/2021
7.05
 1,784,365 6.37 7.10 6.20 1,000 500 0.0
12/07/2021
6.37
 4,218,617 7.16 7.16 6.32 9,000 0 0.1
09/07/2021
7.16
 6,089,037 8.12 8.12 6.99 2,500 1,600 0.0
08/07/2021
8.12
 1,441,600 8.18 8.46 7.61 300 2,000 0
07/07/2021
8.18
 5,114,475 8.18 8.29 7.44 5,000 500 0.1
06/07/2021
7.95
 3,297,405 9.36 9.64 7.95 3,000 33,000 -0.5
05/07/2021
9.36
 1,440,063 9.59 9.64 9.02 2,000 0 0.0
02/07/2021
9.59
 1,647,695 9.59 9.87 9.36 0 3,000 -0.1
01/07/2021
9.64
 1,784,363 9.25 9.87 9.13 10,100 0 0.2
30/06/2021
9.25
 838,608 9.19 9.30 9.02 0 0 0
29/06/2021
9.13
 1,574,889 9.13 9.53 9.02 2,700 0 0.0
28/06/2021
9.13
 1,615,097 9.42 9.87 9.02 3,700 200 0.1
25/06/2021
9.42
 1,972,440 8.74 9.87 8.46 5,700 0 0.1
24/06/2021
8.74
 1,656,389 9.02 9.30 8.68 800 0 0.0
23/06/2021
8.85
 5,924,229 7.78 8.85 7.78 0 11,100 -0.2
22/06/2021
7.78
 2,527,763 7.50 7.89 7.50 0 0 0
21/06/2021
7.50
 1,735,300 7.67 7.78 7.44 33,000 700 0
18/06/2021
7.67
 2,404,245 7.61 7.89 7.56 0 0 0
17/06/2021
7.61
 2,344,268 7.22 7.61 6.82 0 5,500 -0.1
16/06/2021
7.22
 2,620,042 7.72 7.72 7.05 0 0 0
15/06/2021
7.56
 3,842,738 7.39 8.12 7.39 1,000 10,000 -0.1
14/06/2021
7.39
 8,270,532 6.48 7.39 6.43 8,200 10,000 -0.0
11/06/2021
6.60
 2,112,559 6.37 6.71 6.20 7,300 200 0.1
10/06/2021
6.37
 1,561,930 6.60 6.60 6.20 1,000 4,000 -0.0
09/06/2021
6.54
 3,882,012 5.92 6.82 5.64 5,500 4,600 0.0
08/06/2021
5.92
 4,777,886 6.65 6.94 5.81 16,000 0 0.2
07/06/2021
6.65
 3,854,100 7.33 7.39 6.48 4,400 0 0.1
04/06/2021
7.27
 3,563,792 8.18 8.18 7.05 12,100 2,900 0.1
03/06/2021
7.78
 4,387,877 7.10 7.89 6.99 8,100 0 0.1
02/06/2021
7.10
 4,768,016 6.99 7.67 6.32 4,600 10,000 -0.1
01/06/2021
6.99
 4,700,843 6.60 7.10 6.43 0 3,000 -0.0
31/05/2021
6.26
 4,151,016 5.75 6.26 5.75 1,000 0 0.0
28/05/2021
5.75
 4,703,480 5.07 5.86 4.91 0 33,500 -0.3
27/05/2021
5.07
 1,068,496 5.19 5.36 4.91 3,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |