CTCP Chứng khoán SmartInvest (aas)

8.50
0.10
(1.19%)
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
(2026-04-01) 		-0.10 -1.16% 16,179,700 1,700 0.0
8.30
9.10
8.50
2 tháng
(2026-03-02) 		-1.30 -13.27% 59,564,100 9,700 0.1
7.90
9.80
8.50
3 tháng
(2026-02-02) 		-1.70 -16.67% 79,278,900 19,200 0.2
7.90
10.50
8.50
6 tháng
(2025-11-03) 		-0.50 -5.56% 205,201,900 26,200 0.2
7.90
11.20
8.50
12 tháng
(2025-05-06) 		0.80 10.39% 452,786,600 -23,000 -0.7
7.60
23
8.50
24 tháng
(2024-05-13) 		0 0% 582,973,869 -2,155,780 -16.8
6
23
8.50
36 tháng
(2023-05-17) 		1.56 22.56% 971,111,724 -2,628,387 -21.2
6
23
8.50
60 tháng
(2021-05-27) 		3.43 67.49% 1,299,415,613 -1,676,087 -5.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |