CTCP Chứng khoán SmartInvest (aas)

9.90
-0.10
(-1%)
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
(2025-12-29) 		-0.20 -1.96% 54,398,400 -21,400 -0.2
9.40
11.20
10.10
2 tháng
(2025-11-28) 		1.30 14.94% 95,574,200 -8,200 -0.1
8.30
11.20
10.10
3 tháng
(2025-10-29) 		0.50 5.26% 124,538,700 28,500 0.3
8.30
11.20
10.10
6 tháng
(2025-07-31) 		-0.60 -5.66% 307,716,200 -17,000 -0.6
8.30
23
10.10
12 tháng
(2025-02-03) 		1.80 21.95% 408,266,684 -767,500 -6.5
6.30
23
10.10
24 tháng
(2024-02-07) 		1.70 20.48% 581,777,764 -1,656,562 -12.0
6
23
10.10
36 tháng
(2023-02-13) 		4.25 73.87% 898,232,715 -2,565,387 -20.4
5.30
23
10.10
60 tháng
(2021-02-22) 		5.71 133.35% 1,315,163,292 -1,888,287 -7.6
3.89
23
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
8.30
 1,113,928 8.40 8.40 8.10 0 0 0
21/06/2024
8.40
 855,917 8.40 8.50 8.30 0 0 0
20/06/2024
8.50
 516,434 8.50 8.50 8.30 100 3,000 -0.0
19/06/2024
8.50
 620,676 8.50 8.50 8.40 0 0 0
18/06/2024
8.40
 322,281 8.50 8.50 8.40 0 0 0
17/06/2024
8.50
 1,020,835 8.50 8.60 8.40 5,100 0 0.0
14/06/2024
8.50
 2,031,937 8.80 9 8.40 10,700 0 0.1
13/06/2024
8.80
 998,499 9 9 8.70 800 0 0.0
12/06/2024
9
 4,284,304 8.40 9.10 8.40 7,500 61,100 -0.5
11/06/2024
8.50
 766,051 8.50 8.50 8.30 0 0 0
10/06/2024
8.40
 692,816 8.40 8.50 8.40 50 50 0.0
07/06/2024
8.50
 392,810 8.40 8.50 8.30 0 0 0
06/06/2024
8.50
 548,825 8.50 8.50 8.30 0 0 0
05/06/2024
8.50
 765,934 8.60 8.60 8.40 0 0 0
04/06/2024
8.60
 668,676 8.50 8.60 8.50 30,300 0 0.3
03/06/2024
8.60
 1,288,636 8.40 8.60 8.40 120,000 0 1.0
31/05/2024
8.40
 523,773 8.40 8.50 8.30 19,800 0 0.2
30/05/2024
8.40
 551,128 8.40 8.50 8.30 0 0 0
29/05/2024
8.50
 496,607 8.60 8.60 8.40 0 0 0
28/05/2024
8.60
 534,208 8.40 8.60 8.40 0 79,500 -0.7
27/05/2024
8.40
 519,969 8.50 8.50 8.30 0 0 0
24/05/2024
8.50
 1,047,224 8.60 8.70 8.30 0 0 0
23/05/2024
8.70
 827,574 8.70 8.70 8.50 100 0 0.0
22/05/2024
8.70
 1,155,669 8.60 8.80 8.60 100 0 0.0
21/05/2024
8.70
 1,037,072 8.60 8.70 8.50 65,000 0 0.6
20/05/2024
8.60
 762,999 8.60 8.70 8.50 135,000 0 1.2
17/05/2024
8.60
 1,162,915 8.60 8.60 8.40 0 0 0
16/05/2024
8.50
 674,923 8.60 8.70 8.50 0 0 0
15/05/2024
8.50
 1,135,067 8.50 8.60 8.40 0 0 0
14/05/2024
8.50
 428,208 8.50 8.60 8.40 0 0 0
13/05/2024
8.50
 984,937 8.40 8.60 8.40 0 0 0
10/05/2024
8.40
 745,962 8.30 8.40 8.20 0 11,400 -0.1
09/05/2024
8.30
 420,397 8.40 8.40 8.20 0 0 0
08/05/2024
8.40
 774,433 8.30 8.40 8.20 11,400 0 0.1
07/05/2024
8.30
 440,135 8.30 8.40 8.20 0 0 0
06/05/2024
8.40
 767,430 8.20 8.40 8.10 0 0 0
03/05/2024
8.10
 630,576 8.20 8.30 8.10 0 0 0
02/05/2024
8.10
 345,545 8.10 8.20 8.10 0 0 0
26/04/2024
8.20
 585,730 8.20 8.20 8 0 0 0
25/04/2024
8.20
 543,182 8.30 8.40 8.10 0 0 0
24/04/2024
8.20
 868,965 8.20 8.40 8.20 0 0 0
23/04/2024
8.20
 512,597 8.10 8.30 8 100,000 0 0.8
22/04/2024
8.30
 1,873,320 8.10 8.40 8 0 4,000 -0.0
19/04/2024
7.90
 2,008,932 8.40 8.40 7.90 0 10,000 -0.1
17/04/2024
8.40
 1,341,999 8.30 8.40 8.20 0 0 0
16/04/2024
8.30
 1,833,441 8.60 8.60 7.90 0 21,100 -0.2
15/04/2024
8.40
 1,449,528 9 9 8.30 0 0 0
12/04/2024
9
 911,936 8.90 9 8.80 0 0 0
11/04/2024
8.90
 919,548 8.90 9 8.70 0 0 0
10/04/2024
8.90
 509,370 9 9.10 8.90 0 0 0
09/04/2024
9
 1,005,286 8.80 9.10 8.80 0 1,000 -0.0
08/04/2024
8.80
 953,283 9 9 8.80 0 0 0
05/04/2024
9
 1,928,926 9.10 9.20 8.90 0 0 0
04/04/2024
9.10
 1,247,047 9.30 9.30 9.10 0 0 0
03/04/2024
9.30
 1,209,826 9.30 9.50 9.20 0 0 0
02/04/2024
9.40
 1,410,468 9.40 9.50 9.20 0 0 0
01/04/2024
9.50
 1,454,016 9.50 9.60 9.30 100 0 0.0
29/03/2024
9.50
 1,028,840 9.60 9.70 9.40 0 0 0
28/03/2024
9.70
 1,416,518 9.60 9.80 9.50 0 2,200 -0.0
27/03/2024
9.60
 2,732,663 9.20 9.60 9.20 100,000 300 0.9
26/03/2024
9.20
 859,832 9.10 9.20 9.10 104,500 0 1.0
25/03/2024
9.20
 2,009,289 9.30 9.40 9.10 545,500 50,000 4.6
22/03/2024
9.20
 2,365,887 9.10 9.30 9.10 0 75 -0.0
21/03/2024
9.10
 1,580,012 8.90 9.20 8.90 11,200 0 0.1
20/03/2024
8.90
 913,033 8.80 9 8.70 0 3,400 -0.0
19/03/2024
8.80
 769,402 8.90 9 8.70 0 0 0
18/03/2024
8.90
 2,810,012 9.10 9.30 8.60 0 0 0
15/03/2024
9.20
 1,767,194 9.10 9.30 8.90 0 0 0
14/03/2024
9.10
 1,983,324 9.30 9.30 9 0 100 -0.0
13/03/2024
9.30
 1,414,086 8.90 9.30 8.90 100 0 0.0
12/03/2024
9
 1,114,062 9 9 8.80 100 400 -0.0
11/03/2024
9
 2,176,085 9.30 9.30 8.90 0 0 0
08/03/2024
9.30
 2,646,859 9.30 9.60 9.20 2,100 0 0.0
07/03/2024
9.40
 4,441,692 8.90 9.50 8.90 100 0 0.0
06/03/2024
8.90
 2,036,725 9.10 9.20 8.80 300 0 0.0
05/03/2024
9.10
 1,750,144 9.20 9.20 8.90 11,200 0 0.1
04/03/2024
9.20
 1,924,112 9 9.30 8.90 10,500 51,300 -0.4
01/03/2024
9
 5,029,833 8.60 9 8.60 700 0 0.0
29/02/2024
8.60
 1,743,133 8.60 8.80 8.50 93 0 0.0
28/02/2024
8.60
 1,009,040 8.60 8.70 8.50 400 1,000 -0.0
27/02/2024
8.70
 1,611,298 8.60 8.70 8.50 0 0 0
26/02/2024
8.60
 1,286,885 8.40 8.60 8.30 0 0 0
23/02/2024
8.50
 1,596,685 8.50 8.60 8.40 11,000 0 0.1
22/02/2024
8.50
 1,000,801 8.60 8.70 8.40 0 0 0
21/02/2024
8.60
 897,978 8.60 8.70 8.40 0 0 0
20/02/2024
8.60
 2,719,128 8.30 8.70 8.30 0 0 0
19/02/2024
8.40
 535,099 8.40 8.40 8.20 0 2,500 -0.0
16/02/2024
8.40
 752,808 8.30 8.40 8.20 0 200,000 -1.7
15/02/2024
8.40
 640,483 8.30 8.40 8.20 0 300 -0.0
07/02/2024
8.30
 492,275 8.30 8.30 8.20 0 52,800 -0.4
06/02/2024
8.30
 456,609 8.20 8.30 8.10 29,500 0 0.2
05/02/2024
8.10
 630,326 8.20 8.20 8.10 61,400 0 0.5
02/02/2024
8.20
 741,303 8.20 8.30 8.10 0 0 0
01/02/2024
8.20
 559,345 8.30 8.30 8.10 0 159,100 -1.3
31/01/2024
8.30
 563,680 8.30 8.40 8.20 0 0 0
30/01/2024
8.30
 324,849 8.30 8.30 8.20 0 3,000 -0.0
29/01/2024
8.30
 749,474 8.20 8.30 8.10 0 5,500 -0.0
26/01/2024
8.30
 608,627 8.30 8.40 8.20 0 100,000 -0.8
25/01/2024
8.30
 575,621 8.40 8.40 8.30 0 22,900 -0.2
24/01/2024
8.30
 908,338 8.40 8.50 8.30 0 488,000 -4.1

Chính sách bảo mật | Điều khoản sử dụng |