CTCP Chứng khoán SmartInvest (aas)

8.50
-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
(2026-02-23) 		-1.60 -15.69% 39,470,500 4,100 0.0
8.10
10.50
8.50
2 tháng
(2026-01-19) 		-1 -10.42% 80,825,700 -12,900 -0.2
8.10
11.20
8.50
3 tháng
(2025-12-18) 		0.30 3.61% 141,753,400 -6,100 -0.1
8.10
11.20
8.50
6 tháng
(2025-09-19) 		-3.40 -28.33% 271,029,800 96,600 1.1
8.10
12
8.50
12 tháng
(2025-03-24) 		-0.10 -1.15% 437,078,600 -44,000 -0.9
6.30
23
8.50
24 tháng
(2024-03-28) 		-1.10 -11.34% 584,499,205 -2,097,080 -16.3
6
23
8.50
36 tháng
(2023-04-03) 		2.57 42.54% 954,026,071 -2,552,687 -20.3
6
23
8.50
60 tháng
(2021-04-13) 		2.74 46.65% 1,309,421,848 -1,751,887 -6.5
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)
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
23/01/2024
8.40
 410,714 8.50 8.50 8.30 0 0 0
22/01/2024
8.50
 1,052,571 8.50 8.50 8.30 0 0 0
19/01/2024
8.50
 439,911 8.50 8.60 8.40 0 400 -0.0
18/01/2024
8.50
 327,793 8.60 8.60 8.40 0 500 -0.0
17/01/2024
8.50
 1,246,836 8.40 8.70 8.40 20,300 0 0.2
16/01/2024
8.50
 706,647 8.40 8.50 8.30 0 0 0
15/01/2024
8.30
 518,500 8.40 8.50 8.30 0 0 0
12/01/2024
8.40
 817,151 8.50 8.60 7.40 0 0 0
11/01/2024
8.60
 803,297 8.60 8.70 8.50 2,800 0 0.0
10/01/2024
8.60
 1,182,452 8.60 8.70 8.40 0 0 0
09/01/2024
8.70
 1,021,015 8.70 8.80 8.60 0 0 0
08/01/2024
8.70
 1,210,891 8.60 8.80 8.60 0 0 0
05/01/2024
8.70
 1,023,163 8.60 8.70 8.50 0 0 0
04/01/2024
8.60
 2,169,470 8.60 8.70 8.50 0 75 -0.0
03/01/2024
8.60
 694,824 8.50 8.60 8.40 0 4,800 -0.0
02/01/2024
8.50
 555,373 8.50 8.60 8.40 0 0 0
29/12/2023
8.50
 1,114,354 8.60 8.60 8.40 0 0 0
28/12/2023
8.60
 773,982 8.50 8.60 8.40 0 0 0
27/12/2023
8.50
 739,105 8.50 8.60 8.40 0 16,000 -0.1
26/12/2023
8.40
 531,638 8.50 8.60 8.40 0 0 0
25/12/2023
8.60
 689,444 8.50 8.60 8.40 6,000 0 0.1
22/12/2023
8.40
 397,167 8.50 8.60 8.40 0 0 0
21/12/2023
8.50
 785,871 8.50 8.60 8.40 0 0 0
20/12/2023
8.50
 1,012,942 8.40 8.60 8.30 0 0 0
19/12/2023
8.40
 443,747 8.20 8.40 8.20 0 0 0
18/12/2023
8.20
 640,186 8.40 8.40 8.20 0 0 0
15/12/2023
8.40
 982,212 8.50 8.50 8.30 0 0 0
14/12/2023
8.50
 959,103 8.50 8.80 8.40 0 0 0
13/12/2023
8.60
 825,577 8.60 8.80 8.40 0 0 0
12/12/2023
8.70
 710,077 8.60 8.70 8.60 0 0 0
11/12/2023
8.60
 962,968 8.70 8.70 8.50 0 0 0
08/12/2023
8.70
 970,032 8.80 8.90 8.60 200 0 0.0
07/12/2023
8.80
 3,131,864 9 9.10 8.60 0 0 0
06/12/2023
9.10
 1,652,103 8.80 9.10 8.80 0 0 0
05/12/2023
8.90
 1,848,479 8.90 9.10 8.80 0 0 0
04/12/2023
8.90
 3,039,081 8.50 9 8.50 0 10,000 -0.1
01/12/2023
8.50
 1,627,994 8.40 8.50 8.30 0 0 0
30/11/2023
8.30
 1,153,514 8.40 8.50 8.30 0 0 0
29/11/2023
8.40
 498,298 8.30 8.40 8.20 0 10,000 -0.1
28/11/2023
8.30
 745,415 8.20 8.30 8.10 3,500 0 0.0
27/11/2023
8.20
 718,282 8.40 8.50 8.20 0 0 0
24/11/2023
8.40
 1,917,351 8.30 8.40 8 10,000 0 0.1
23/11/2023
8.30
 1,657,818 8.60 8.70 8.20 1,900 1,000 0.0
22/11/2023
8.50
 1,587,177 8.50 8.60 8.30 300 9,000 -0.1
21/11/2023
8.60
 889,911 8.50 8.70 8.40 1,700 0 0.0
20/11/2023
8.50
 1,455,537 8.40 8.60 8 9,300 0 0.1
17/11/2023
8.40
 2,332,451 8.70 8.80 8.20 500 0 0.0
16/11/2023
8.80
 940,071 8.70 8.80 8.50 4,000 1,500 0.0
15/11/2023
8.70
 1,682,291 8.60 9.10 8.60 100 68,400 -0.6
14/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/11/2023
8.60
 1,838,187 8.50 9 8.40 1,800 31,600 -0.3
13/11/2023
8.26
 1,771,213 8.26 8.35 8.09 51,900 0 0.5
10/11/2023
8.17
 1,915,348 8.26 8.35 8 4,100 61,000 -0.5
09/11/2023
8.26
 2,127,375 8.35 8.52 8.09 0 0 0
08/11/2023
8.26
 2,435,684 7.65 8.35 7.65 2,000 0 0.0
07/11/2023
7.74
 1,329,203 8 8 7.65 0 500 -0.0
06/11/2023
7.83
 1,357,390 7.74 7.83 7.57 3,000 0 0.0
03/11/2023
7.48
 1,567,822 7.57 7.74 7.39 1,000 0 0.0
02/11/2023
7.48
 2,324,330 7.04 7.65 6.96 5,800 0 0.0
01/11/2023
6.96
 1,987,555 6.61 7.04 6.43 0 0 0
31/10/2023
6.61
 1,291,985 6.87 6.96 6.43 0 0 0
30/10/2023
6.87
 878,111 7.22 7.22 6.78 0 0 0
27/10/2023
7.22
 967,851 7.13 7.22 6.87 0 0 0
26/10/2023
7.04
 2,561,158 7.91 7.91 6.87 3,500 4,000 -0.0
25/10/2023
7.91
 764,911 8 8 7.74 0 0 0
24/10/2023
7.91
 580,668 8 8 7.74 0 0 0
23/10/2023
7.83
 1,035,234 8.09 8.09 7.74 0 0 0
20/10/2023
8.09
 1,651,728 7.83 8.09 7.57 0 0 0
19/10/2023
7.91
 1,663,381 8.17 8.17 7.74 1,000 0 0.0
18/10/2023
8.17
 3,123,773 8.35 8.52 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |