CTCP Chứng khoán SmartInvest (aas)

8.50
0.10
(1.19%)
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
(2026-04-01) 		-0.10 -1.16% 16,179,700 1,700 0.0
8.30
9.10
8.50
2 tháng
(2026-03-02) 		-1.30 -13.27% 59,564,100 9,700 0.1
7.90
9.80
8.50
3 tháng
(2026-02-02) 		-1.70 -16.67% 79,278,900 19,200 0.2
7.90
10.50
8.50
6 tháng
(2025-11-03) 		-0.50 -5.56% 205,201,900 26,200 0.2
7.90
11.20
8.50
12 tháng
(2025-05-06) 		0.80 10.39% 452,786,600 -23,000 -0.7
7.60
23
8.50
24 tháng
(2024-05-13) 		0 0% 582,973,869 -2,155,780 -16.8
6
23
8.50
36 tháng
(2023-05-17) 		1.56 22.56% 971,111,724 -2,628,387 -21.2
6
23
8.50
60 tháng
(2021-05-27) 		3.43 67.49% 1,299,415,613 -1,676,087 -5.8
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)
05/02/2021
4.29
 749,353 4.29 4.34 4.23 29,000 0 0.2
04/02/2021
4.29
 1,644,447 4.23 4.40 4.12 0 0 0
03/02/2021
4.23
 1,576,926 3.78 4.29 3.72 200 0 0.0
02/02/2021
3.83
 699,240 3.78 3.89 3.61 0 0 0
01/02/2021
3.78
 1,600,260 3.95 4.06 3.61 16,000 100 0.1
29/01/2021
3.95
 2,461,380 3.21 3.95 3.04 1,500 0 0.0
28/01/2021
3.44
 1,797,548 3.72 3.95 3.44 56,000 0 0.3
27/01/2021
3.95
 3,124,184 4.51 4.51 3.95 700 0 0.0
26/01/2021
4.51
 4,126,929 5.19 5.24 4.51 5,100 100 0.0
25/01/2021
5.24
 2,899,985 5.53 5.53 5.07 55,000 1,700 0.5
22/01/2021
5.53
 2,248,003 5.64 5.75 5.41 9,500 0 0.1
21/01/2021
5.70
 4,462,490 5.36 5.92 5.19 2,100 5,000 -0.0
20/01/2021
5.92
 3,234,711 5.92 6.20 5.36 34,000 23,000 0.1
19/01/2021
5.92
 5,359,569 6.82 6.88 5.58 24,000 0 0.2
18/01/2021
6.77
 3,247,930 5.64 6.82 5.64 200 200 -0
15/01/2021
6.03
 1,925,963 5.75 6.09 5.64 30,000 800 0.3
14/01/2021
5.75
 3,615,545 5.36 5.81 5.24 0 57,400 -0.6
13/01/2021
5.36
 2,629,681 5.24 5.41 5.24 5,200 0 0.0
12/01/2021
5.24
 1,985,356 5.41 5.41 5.13 10,000 10,000 0.0
11/01/2021
5.41
 2,516,092 5.36 5.58 5.24 0 0 0
08/01/2021
5.30
 2,296,214 5.19 5.41 5.07 300 0 0.0
07/01/2021
5.13
 3,916,224 5.13 5.19 4.91 5,800 10,000 -0.0
06/01/2021
5.19
 2,958,218 5.24 5.36 5.07 1,000 5,200 -0.0
05/01/2021
5.24
 2,543,505 5.19 5.47 5.02 10,000 400 0.1
04/01/2021
5.19
 5,017,561 4.96 5.36 4.79 17,000 500 0.2
31/12/2020
4.79
 2,462,330 4.74 4.96 4.45 200 0 0.0
30/12/2020
4.68
 5,496,215 5.07 5.30 4.57 11,000 111,500 -0.8
29/12/2020
4.85
 4,092,631 4.51 4.85 4.51 15,000 0 0.1
28/12/2020
4.23
 3,029,045 4.17 4.23 4.06 0 5,200 -0.0
25/12/2020
4.06
 7,315,213 3.83 4.12 3.44 14,300 0 0.1
24/12/2020
3.95
 3,905,660 4.29 4.29 3.67 33,900 3,000 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |