Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	9	454,400	9.10	9.10	8.90	0	0	0
18/02/2025	9.10	735,000	9.10	9.30	8.90	0	0	0
17/02/2025	9.10	2,036,900	8.50	9.20	8.50	600	0	0.0
14/02/2025	8.60	805,300	8.60	8.80	8.50	0	0	0
13/02/2025	8.60	400,900	8.70	8.70	8.50	0	0	0
12/02/2025	8.70	603,311	8.80	9	8.70	0	0	0
11/02/2025	8.80	446,045	8.50	8.80	8.50	0	45,000	-0.4
10/02/2025	8.50	300,680	8.60	8.70	8.50	0	45,000	-0.4
07/02/2025	8.60	1,513,073	8.50	9	8.40	1,000	206,900	-1.8
06/02/2025	8.50	423,902	8.50	8.60	8.30	0	75,000	-0.6
05/02/2025	8.50	172,255	8.50	8.70	8.40	0	8,200	-0.1
04/02/2025	8.70	859,618	8.20	8.70	8.20	0	293,200	-2.5
03/02/2025	8.20	262,000	8.30	8.30	8.10	0	56,700	0
24/01/2025	8.30	426,039	8.30	8.40	8.20	0	186,100	-1.5
23/01/2025	8.30	651,501	8	8.40	7.90	0	120,000	-1.0
22/01/2025	8	409,227	8.10	8.10	8	0	0	0
21/01/2025	8	378,795	8.20	8.30	8	500	20,000	-0.2
20/01/2025	8.30	308,918	8.40	8.40	8.10	1,000	190,000	-1.5
17/01/2025	8.50	244,911	8.50	8.60	8.20	1,500	0	0.0
16/01/2025	8.70	852,789	8.40	8.90	8.10	1,000	50,000	-0.4
15/01/2025	8.10	165,810	8.30	8.30	8.10	200	0	0.0
14/01/2025	8.30	142,637	8.40	8.40	8.10	9,700	500	0.1
13/01/2025	8.30	340,142	8.20	8.50	8.20	0	56,000	-0.5
10/01/2025	8.20	67,083	8.40	8.40	8.20	0	2,600	-0.0
09/01/2025	8.40	190,932	8.50	8.50	8.20	0	0	0
08/01/2025	8.50	360,979	8.40	8.70	8.20	0	0	0
07/01/2025	8.40	673,681	8.70	8.80	8	0	100	-0.0
06/01/2025	8.60	878,981	8.80	9.10	8.60	0	0	0
03/01/2025	8.80	1,068,227	8.90	9.20	8.80	0	300	-0.0
02/01/2025	9	517,760	8.80	9	8.70	0	0	0
31/12/2024	8.90	904,298	8.80	8.90	8.70	0	0	0
30/12/2024	8.90	951,943	8.90	9	8.70	0	0	0
27/12/2024	8.90	1,384,368	9	9.10	8.70	0	0	0
26/12/2024	8.80	881,677	8.70	8.90	8.40	0	50,500	-0.4
25/12/2024	8.80	2,543,479	8.90	9.30	8.50	0	36,100	-0.3
24/12/2024	8.80	7,272,334	8.10	8.80	8	100	154,000	-1.3
23/12/2024	7.80	2,187,592	7.10	7.80	7.10	0	50,000	-0.4
20/12/2024	7.10	1,689,526	6.30	7.10	6.30	0	28,800	-0.2
19/12/2024	6.30	280,604	6.30	6.40	6.20	0	0	0
18/12/2024	6.40	305,242	6.30	6.40	6.20	0	97,300	-0.6
17/12/2024	6.30	55,610	6.20	6.40	6.20	0	0	0
16/12/2024	6.30	225,745	6.30	6.40	6.20	0	89,300	-0.6
13/12/2024	6.30	355,779	6.30	6.40	6.20	0	30,000	-0.2
12/12/2024	6.30	213,878	6.20	6.40	6.20	0	0	0
11/12/2024	6.30	169,758	6.30	6.40	6.20	0	0	0
10/12/2024	6.40	172,371	6.40	6.40	6.20	0	0	0
09/12/2024	6.50	302,158	6.30	6.50	6.30	0	0	0
06/12/2024	6.40	444,582	6.40	6.50	6.30	0	10,000	-0.1
05/12/2024	6.30	780,917	6	6.40	5.90	100	0	0.0
04/12/2024	6	140,093	6	6.10	5.90	0	400	-0.0
03/12/2024	6.10	171,063	6.10	6.10	6	0	0	0
02/12/2024	6	240,728	6	6.20	6	0	0	0
29/11/2024	6.10	383,691	6	6.10	5.90	0	20,000	-0.1
28/11/2024	6.20	746,436	5.40	6.40	5.40	0	0	0
27/11/2024	6.40	103,717	6.40	6.40	6.30	0	0	0
26/11/2024	6.40	230,069	6.30	6.50	6.30	0	0	0
25/11/2024	6.30	360,061	6.30	6.40	6.20	0	0	0
22/11/2024	6.40	78,041	6.40	6.50	6.30	0	0	0
21/11/2024	6.50	65,005	6.40	6.50	6.30	0	0	0
20/11/2024	6.40	272,383	6.30	6.50	6.20	0	0	0
19/11/2024	6.30	126,928	6.40	6.40	6.30	0	33,400	-0.2
18/11/2024	6.40	186,552	6.40	6.50	6.30	0	0	0
15/11/2024	6.40	274,934	6.60	6.60	6.40	0	100	-0.0
14/11/2024	6.50	260,541	6.70	6.70	6.50	0	0	0
13/11/2024	6.70	135,332	6.70	6.70	6.60	0	20,000	-0.1
12/11/2024	6.70	184,871	6.70	6.80	6.60	0	30,000	-0.2
11/11/2024	6.70	112,724	6.80	6.80	6.70	0	0	0
08/11/2024	6.80	113,219	6.80	6.80	6.70	0	50,000	-0.3
07/11/2024	6.80	121,673	6.80	6.90	6.70	0	0	0
06/11/2024	6.90	95,835	6.70	6.90	6.70	0	0	0
05/11/2024	6.70	93,464	6.70	6.80	6.70	0	52,700	-0.4
04/11/2024	6.70	78,332	6.70	6.80	6.70	0	0	0
01/11/2024	6.70	208,709	6.80	6.80	6.70	0	500	-0.0
31/10/2024	6.80	151,060	6.80	6.80	6.80	0	2,400	-0.0
30/10/2024	6.90	179,512	6.90	6.90	6.70	0	0	0
29/10/2024	6.90	67,889	6.90	7	6.90	0	0	0
28/10/2024	6.80	68,577	6.80	6.90	6.80	0	7,300	-0.1
25/10/2024	6.80	76,518	6.90	6.90	6.80	0	20,000	-0.1
24/10/2024	6.90	202,890	6.90	7	6.80	100	29,400	-0.2
23/10/2024	7	111,687	6.90	7	6.90	0	21,400	-0.1
22/10/2024	7	153,759	7	7	6.90	0	20,000	-0.1
21/10/2024	7	125,142	7.10	7.20	7	100	0	0.0
18/10/2024	7.10	177,091	7.10	7.20	7.10	0	0	0
17/10/2024	7.20	169,709	7.10	7.20	7.10	100	80	0.0
16/10/2024	7.20	141,256	7.20	7.20	7.10	100	1,300	-0.0
15/10/2024	7.10	170,299	7.30	7.30	7.10	0	0	0
14/10/2024	7.30	156,310	7.20	7.40	7.20	0	0	0
11/10/2024	7.30	106,967	7.30	7.40	7.20	0	0	0
10/10/2024	7.30	106,314	7.40	7.40	7.20	0	0	0
09/10/2024	7.40	75,954	7.40	7.40	7.20	0	0	0
08/10/2024	7.40	97,859	7.30	7.50	7.30	200	0	0.0
07/10/2024	7.40	99,312	7.50	7.60	7.30	400	0	0.0
04/10/2024	7.40	139,251	7.50	7.50	7.40	0	0	0
03/10/2024	7.50	211,352	7.60	7.60	7.40	0	0	0
02/10/2024	7.60	190,266	7.60	7.70	7.50	300	0	0.0
01/10/2024	7.70	552,889	7.50	7.80	7.50	300	9,300	-0.1
30/09/2024	7.50	182,462	7.40	7.50	7.40	0	0	0
27/09/2024	7.50	273,058	7.40	7.50	7.30	0	0	0
26/09/2024	7.40	207,976	7.40	7.50	7.30	100	1,000	-0.0
25/09/2024	7.40	195,764	7.30	7.40	7.20	100	0	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.30	-3.30%	25,434,500	6,900	0.1	8.40 9.10 8.90
2 tháng (2025-10-06)	-2.70	-23.48%	93,614,600	75,400	0.9	8.40 11.80 8.90
3 tháng (2025-09-05)	-8.60	-49.43%	161,301,100	111,100	1.4	8.40 17.40 8.90
6 tháng (2025-06-09)	0.10	1.15%	255,246,100	-44,400	-0.9	8.40 23 8.90
12 tháng (2024-12-09)	2.30	35.38%	343,046,558	-1,936,200	-15.7	6.30 23 8.90
24 tháng (2023-12-15)	0.40	4.76%	517,392,292	-2,357,937	-17.9	6 23 8.90
36 tháng (2022-12-20)	3.05	53.01%	807,931,435	-2,582,887	-20.6	4.96 23 8.90
60 tháng (2020-12-30)	4.12	88.03%	1,304,809,621	-1,788,687	-6.8	3.44 23 8.90

CTCP Chứng khoán SmartInvest (aas)

THỐNG KÊ GIAO DỊCH