CTCP Chứng khoán SmartInvest (aas)

8.70
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
(2026-05-18) 		0.20 2.35% 12,149,800 5,700 0
8.30
8.70
8.70
2 tháng
(2026-04-20) 		0.20 2.35% 19,230,600 37,901 0
8.30
8.70
8.70
3 tháng
(2026-03-19) 		0.30 3.57% 41,894,200 40,801 0.0
7.90
9.10
8.70
6 tháng
(2025-12-19) 		0.40 4.82% 185,308,500 35,201 -0.0
7.90
11.20
8.70
12 tháng
(2025-06-23) 		-0.10 -1.14% 447,139,300 12,901 -0.7
7.90
23
8.70
24 tháng
(2024-06-27) 		0.50 6.10% 569,590,242 -2,368,479 -18.9
6
23
8.70
36 tháng
(2023-07-03) 		-0.95 -9.86% 950,519,983 -2,475,586 -19.4
6
23
8.70
60 tháng
(2021-07-13) 		1.65 23.43% 1,209,816,011 -1,652,686 -5.6
3.89
23
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
14.04
 77,700 12.97 14.10 12.97 0 0 0
03/08/2020
13.08
 53,800 12.74 13.19 12.41 0 0 0
31/07/2020
12.41
 42,000 12.91 13.19 12.41 0 800 -0.0
30/07/2020
12.41
 89,000 14.15 14.15 12.18 100 0 0.0
29/07/2020
14.38
 197,100 16.46 16.46 12.24 0 0 0
28/07/2020
14.94
 357,600 13.31 14.94 13.14 0 0 0
27/07/2020
13.03
 456,200 13.03 13.03 13.03 1,000 0 0.0
24/07/2020
11.33
 145,600 11.33 11.33 11.33 0 0 0
23/07/2020
9.87
 88,000 9.87 9.87 9.87 0 0 0
30/11/-0001
4.91
 603,311 4.96 5.07 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |