CTCP Chứng khoán SmartInvest (aas)

9.30
0.30
(3.33%)
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
(2026-08-18) 		2 28.17% 32,598,600 -40,300 -0.3
7.10
9.80
9.30
2 tháng
(2026-07-20) 		1.50 19.74% 44,549,700 -40,300 -0.3
6.90
9.80
9.30
3 tháng
(2026-06-19) 		0.80 9.64% 77,510,400 -58,200 -0.5
6.90
10
9.30
6 tháng
(2026-03-23) 		1.20 15.19% 125,598,400 -22,500 -0.2
6.90
10
9.30
12 tháng
(2025-09-22) 		-2.10 -18.75% 405,339,800 73,600 1.0
6.90
11.80
9.30
24 tháng
(2024-09-27) 		1.60 21.33% 662,535,748 -2,446,980 -20.1
6.30
23
9.30
36 tháng
(2023-10-03) 		0.93 11.33% 928,634,969 -2,671,937 -21.1
6.30
23
9.30
60 tháng
(2021-10-13) 		-0.65 -6.71% 1,251,918,509 -1,928,587 -8.4
3.89
23
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
9.20
 2,026,181 8.80 9.20 8.80 0 0 0
05/03/2025
8.80
 687,085 8.90 9 8.70 0 0 0
04/03/2025
8.90
 751,584 9 9.10 8.80 0 0 0
03/03/2025
9.10
 898,741 8.90 9.10 8.80 1,000 0 0.0
28/02/2025
8.90
 412,665 8.90 9.10 8.80 700 0 0.0
27/02/2025
8.90
 1,187,343 9 9.20 8.80 0 0 0
26/02/2025
9.10
 1,943,059 8.90 9.20 8.70 0 0 0
25/02/2025
8.90
 750,899 8.80 9 8.70 0 0 0
24/02/2025
8.80
 704,863 8.70 8.80 8.60 0 0 0
21/02/2025
8.70
 346,765 8.60 8.80 8.60 0 0 0
20/02/2025
8.70
 2,095,160 9 9 8.50 0 500 -0.0
19/02/2025
9
 454,680 9.10 9.10 8.90 0 0 0
18/02/2025
9.10
 735,221 9.10 9.30 8.90 0 0 0
17/02/2025
9.10
 2,037,525 8.50 9.20 8.50 600 0 0.0
14/02/2025
8.60
 805,573 8.60 8.80 8.50 0 0 0
13/02/2025
8.60
 401,064 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 0 136,500 -1.2
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 0 310,000 -2.6
03/02/2025
8.90
 412,665 8.90 9.10 8.80 700 0 0.0
31/01/2025
8.60
 1,227,900 8.70 8.80 8.50 0 0 0
30/01/2025
8.60
 1,227,900 8.70 8.80 8.50 0 0 0
29/01/2025
8.60
 1,227,900 8.70 8.80 8.50 0 0 0
28/01/2025
8.60
 1,227,900 8.70 8.80 8.50 0 0 0
27/01/2025
8.60
 1,227,900 8.70 8.80 8.50 0 0 0
24/01/2025
8.30
 426,039 8.30 8.40 8.20 0 194,700 -1.6
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 1,500 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
8.80
 34,000 8.90 8.90 8.70 0 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
01/01/2025
8.90
 904,298 8.80 8.90 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 0 0 0
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
9
 4,284,304 8.40 9.10 8.40 7,500 61,100 -0.5
05/12/2024
8.40
 745,962 8.30 8.40 8.20 0 11,400 -0.1
04/12/2024
9
 911,936 8.90 9 8.80 0 0 0
03/12/2024
9
 1,114,062 9 9 8.80 100 400 -0.0
02/12/2024
8.30
 492,275 8.30 8.30 8.20 0 52,800 -0.4
29/11/2024
8.60
 1,227,900 8.70 8.80 8.50 0 0 0
28/11/2024
8.60
 1,227,900 8.70 8.80 8.50 0 0 0
27/11/2024
8.60
 1,227,900 8.70 8.80 8.50 0 0 0
26/11/2024
8.60
 1,227,900 8.70 8.80 8.50 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 6.30 100 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 6.70 400 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

Chính sách bảo mật | Điều khoản sử dụng |