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)
23/12/2020
4.29
 3,536,088 4.06 4.40 3.89 20,800 0 0.2
22/12/2020
3.89
 2,696,645 3.50 3.89 3.50 5,000 19,000 -0.1
21/12/2020
3.50
 3,907,337 3.21 3.55 3.16 9,000 1,800 0.0
18/12/2020
3.21
 882,251 3.21 3.21 3.10 0 0 0
17/12/2020
3.16
 733,551 3.27 3.27 3.16 0 0 0
16/12/2020
3.27
 822,174 3.21 3.27 3.16 17,500 0 0.1
15/12/2020
3.21
 833,204 3.21 3.27 3.16 3,000 0 0.0
14/12/2020
3.21
 1,007,252 3.16 3.27 3.10 0 0 0
11/12/2020
3.16
 827,000 3.21 3.21 3.10 0 0 0
10/12/2020
3.21
 766,313 3.27 3.27 3.16 0 0 0
09/12/2020
3.27
 1,224,444 3.16 3.33 3.16 0 0 0
08/12/2020
3.27
 4,921,470 3.44 3.44 2.99 0 0 0
07/12/2020
3.38
 1,230,310 3.38 3.50 3.27 0 0 0
04/12/2020
3.33
 4,431,820 3.38 3.44 3.10 2,000 0 0.0
03/12/2020
3.44
 2,954,030 3.38 3.55 3.27 700 400 0.0
02/12/2020
3.50
 1,472,845 3.61 3.67 3.33 2,900 0 0.0
01/12/2020
3.61
 2,684,785 3.50 3.78 3.38 500 0 0.0
30/11/2020
3.67
 4,357,162 3.44 3.89 3.38 0 0 0
27/11/2020
3.38
 157,100 3.33 3.44 3.33 0 0 0
26/11/2020
3.33
 95,810 3.33 3.38 3.27 0 0 0
25/11/2020
3.33
 124,415 3.38 3.38 3.27 0 0 0
24/11/2020
3.33
 174,968 3.38 3.38 3.33 0 0 0
23/11/2020
3.38
 145,505 3.44 3.50 3.38 0 0 0
20/11/2020
3.44
 296,343 3.33 3.44 3.33 0 0 0
19/11/2020
3.38
 141,630 3.38 3.38 3.33 0 0 0
18/11/2020
3.38
 99,246 3.44 3.44 3.38 0 0 0
17/11/2020
3.50
 352,526 3.55 3.67 3.38 100 0 0.0
16/11/2020
3.55
 1,114,598 3.21 3.61 3.21 200 0 0.0
13/11/2020
3.21
 227,213 3.27 3.33 3.16 10,000 0 0.1
12/11/2020
3.27
 249,600 3.33 3.33 3.21 100 0 0.0
11/11/2020
3.33
 131,047 3.38 3.38 3.27 600 0 0.0
10/11/2020
3.38
 194,406 3.44 3.44 3.38 0 0 0
09/11/2020
3.38
 134,620 3.38 3.44 3.38 0 0 0
06/11/2020
3.44
 99,700 3.38 3.44 3.38 0 0 0
05/11/2020
3.38
 286,420 3.44 3.50 3.38 100 0 0.0
04/11/2020
3.50
 105,000 3.44 3.55 3.38 0 0 0
03/11/2020
3.44
 142,600 3.55 3.55 3.38 0 0 0
02/11/2020
3.55
 245,405 3.38 3.67 3.33 4,000 0 0.0
30/10/2020
3.38
 248,100 3.50 3.50 3.33 700 0 0.0
29/10/2020
3.44
 296,600 3.67 3.67 3.44 3,900 0 0.0
28/10/2020
3.67
 277,660 3.72 3.78 3.61 2,200 0 0.0
27/10/2020
3.78
 172,150 3.89 3.95 3.72 200 0 0.0
26/10/2020
3.89
 1,208,130 3.95 4.06 3.72 7,100 5,000 0.0
23/10/2020
3.89
 1,134,314 3.89 4.00 3.72 2,000 0 0.0
22/10/2020
3.83
 65,830 3.83 3.89 3.78 0 0 0
21/10/2020
3.83
 61,521 3.83 3.83 3.78 0 0 0
20/10/2020
3.83
 132,085 3.83 3.89 3.78 0 0 0
19/10/2020
3.83
 56,700 3.83 3.95 3.78 0 0 0
16/10/2020
3.78
 276,308 4.00 4.06 3.61 100 0 0.0
15/10/2020
3.95
 101,500 3.95 3.95 3.83 0 0 0
14/10/2020
4.00
 71,217 4.06 4.06 3.89 0 0 0
13/10/2020
4.06
 339,055 3.89 4.17 3.78 0 0 0
12/10/2020
3.83
 121,500 3.89 3.89 3.78 0 0 0
09/10/2020
3.83
 169,500 3.89 4.00 3.72 300 0 0.0
08/10/2020
3.95
 78,545 4.40 4.45 3.89 0 0 0
07/10/2020
3.95
 102,195 3.95 4.00 3.83 300 0 0.0
06/10/2020
3.89
 98,120 3.89 4.00 3.83 0 0 0
05/10/2020
4.00
 239,720 3.95 4.06 3.89 300 0 0.0
02/10/2020
3.95
 239,950 3.83 4.00 3.83 1,600 0 0.0
01/10/2020
4.06
 177,030 4.00 4.12 3.89 2,000 0 0.0
30/09/2020
4.06
 40,746 4.23 4.23 3.89 0 0 0
29/09/2020
4.12
 1,337,551 4.57 4.79 3.95 8,500 1,200 0.1
28/09/2020
4.51
 625,094 4.34 4.85 4.23 2,100 0 0.0
25/09/2020
4.23
 95,366 4.23 4.51 4.23 800 0 0.0
24/09/2020
4.34
 88,953 4.40 4.51 3.95 1,600 3,000 -0.0
23/09/2020
4.40
 103,509 4.68 4.79 4.40 0 0 0
22/09/2020
4.68
 536,400 4.40 4.91 4.34 0 0 0
21/09/2020
4.34
 849,835 3.72 4.34 3.72 400 5,400 -0.0
18/09/2020
3.78
 85,299 3.95 3.95 3.67 0 0 0
17/09/2020
3.83
 191,910 4.12 4.17 3.83 5,000 0 0.0
16/09/2020
4.17
 92,810 4.45 4.45 4.17 4,400 600 0.0
15/09/2020
4.40
 146,028 4.62 4.62 4.40 2,800 0 0.0
14/09/2020
4.68
 97,701 4.68 4.85 4.45 5,100 0 0.0
11/09/2020
4.57
 433,010 4.79 5.30 4.40 0 0 0
10/09/2020
4.51
 973,831 5.36 5.92 4.51 8,700 0 0.1
09/09/2020
5.19
 281,112 5.19 5.36 4.96 600 0 0.0
08/09/2020
5.19
 255,900 5.02 5.36 4.79 600 0 0.0
07/09/2020
5.07
 275,111 5.02 5.30 4.79 1,400 0 0.0
04/09/2020
5.07
 77,055 5.36 5.36 4.51 3,500 0 0.0
03/09/2020
5.36
 257,730 6.09 6.48 5.19 3,600 0 0.0
01/09/2020
5.81
 1,666,610 5.92 7.05 5.24 23,000 0 0.2
31/08/2020
6.09
 192,133 6.32 6.60 6.09 1,200 0 0.0
28/08/2020
7.16
 325,603 7.89 7.89 7.16 0 5,000 -0.1
27/08/2020
8.18
 132,850 9.30 9.30 8.18 0 0 0
26/08/2020
9.42
 359,010 9.59 11.05 8.63 0 0 0
25/08/2020
9.64
 614,056 10.66 11.62 8.97 0 0 0
24/08/2020
10.66
 967,366 10.49 12.01 8.97 5,000 0 0.1
21/08/2020
9.92
 385,110 10.15 11.62 9.92 0 0 0
20/08/2020
10.88
 308,680 12.57 12.86 10.54 0 0 0
19/08/2020
12.69
 631,500 12.80 14.10 10.88 0 0 0
18/08/2020
13.87
 293,011 12.97 13.93 12.35 400 1,000 -0.0
17/08/2020
12.69
 1,878,291 15.22 17.09 12.69 0 500 -0.0
14/08/2020
15.34
 357,500 13.65 15.34 13.65 0 0 0
13/08/2020
13.76
 329,100 12.41 13.76 12.41 1,000 0 0.0
12/08/2020
12.46
 667,800 12.12 13.14 11.84 100 0 0.0
11/08/2020
13.70
 81,600 13.93 16.13 13.70 200 0 0.0
10/08/2020
15.34
 75,200 17.87 17.87 15.34 400 0 0.0
07/08/2020
19.28
 437,300 19.17 19.96 14.83 0 0 0
06/08/2020
17.48
 145,300 16.92 17.48 15.56 0 0 0
05/08/2020
15.68
 226,091 13.76 15.68 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |