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)
17/10/2023
8.35
 2,770,170 8.43 8.70 8.26 1,000 0 0.0
16/10/2023
8.43
 1,033,756 8.78 8.78 8.35 1,000 0 0.0
13/10/2023
8.70
 1,922,953 8.70 8.78 8.43 0 0 0
12/10/2023
8.70
 3,006,124 8.52 8.96 8.52 7,000 0 0.1
11/10/2023
8.43
 1,643,069 8.43 8.52 8.17 1,000 0 0.0
10/10/2023
8.35
 1,337,579 8.43 8.43 8.17 2,500 0 0.0
09/10/2023
8.26
 1,289,559 8.26 8.35 8 2,000 0 0.0
06/10/2023
8.26
 2,341,716 8.26 8.26 7.91 1,000 0 0.0
05/10/2023
8.17
 1,429,818 8.35 8.35 8 0 0 0
04/10/2023
8.43
 1,907,508 8.17 8.52 7.83 6,000 0 0.1
03/10/2023
8.17
 3,514,233 8.78 8.78 8.09 0 6,000 -0.1
02/10/2023
8.78
 1,284,517 8.78 8.87 8.70 1,000 0 0.0
29/09/2023
8.70
 1,557,061 8.87 8.96 8.70 0 0 0
28/09/2023
8.87
 1,952,773 9.04 9.04 8.61 5,000 2,500 0.0
27/09/2023
8.96
 3,095,436 8.70 8.96 8.35 0 43,000 -0.4
26/09/2023
8.70
 4,285,708 8.87 9.22 8.35 9,200 5,000 0.0
25/09/2023
8.87
 3,282,143 9.57 9.57 8.70 10,000 3,000 0.1
22/09/2023
9.57
 4,861,372 10.17 10.17 9.22 20,400 0 0.2
21/09/2023
10.09
 2,936,637 10.70 10.78 10 2,200 0 0.0
20/09/2023
10.78
 1,882,386 10.26 10.78 10.17 0 0 0
19/09/2023
10.43
 6,543,993 10.78 10.87 10 2,400 0 0.0
18/09/2023
10.78
 1,824,300 11.13 11.13 10.61 41,700 0 0.5
15/09/2023
10.87
 1,770,854 11.22 11.22 10.78 5,000 0 0.1
14/09/2023
11.13
 3,924,290 11.39 11.48 10.87 4,600 0 0.1
13/09/2023
11.39
 3,863,362 11.48 11.65 11.13 9,700 40,800 -0.4
12/09/2023
11.39
 4,419,606 10.87 11.48 10.61 1,000 0 0.0
11/09/2023
10.70
 3,142,690 11.22 11.22 10.61 19,000 0 0.2
08/09/2023
10.78
 3,826,494 10.70 11.30 10.61 40,000 19,000 0.3
07/09/2023
10.70
 2,651,979 10.87 11.04 10.52 400 10,000 -0.1
06/09/2023
10.87
 6,889,716 10 11.22 9.91 18,300 31,300 -0.2
05/09/2023
10.09
 3,387,255 9.83 10.17 9.83 0 26,500 -0.3
31/08/2023
9.83
 3,663,316 9.74 10 9.65 0 43,000 -0.5
30/08/2023
9.65
 2,000,102 9.22 9.74 9.22 1,500 0 0.0
29/08/2023
9.22
 10,819,692 9.48 9.74 8.87 47,000 0 0.5
28/08/2023
9.57
 917,054 9.57 9.65 9.39 20,000 0 0.2
25/08/2023
9.57
 1,132,341 9.65 9.74 9.48 0 0 0
24/08/2023
9.65
 1,546,245 9.39 9.74 9.30 0 0 0
23/08/2023
9.30
 1,250,909 9.39 9.65 9.30 0 0 0
22/08/2023
9.39
 1,662,742 9.22 9.48 8.87 0 0 0
21/08/2023
9.22
 1,555,883 9.30 9.39 9.04 0 0 0
18/08/2023
9.22
 3,498,601 10 10 9.04 0 0 0
17/08/2023
10
 3,572,516 9.83 10.17 9.74 100 0 0.0
16/08/2023
9.65
 900,210 9.83 9.83 9.65 0 0 0
15/08/2023
9.74
 1,416,481 10 10.09 9.74 0 0 0
14/08/2023
10
 2,233,901 9.83 10.17 9.74 0 0 0
11/08/2023
9.83
 1,567,241 9.65 9.83 9.39 0 0 0
10/08/2023
9.65
 3,775,293 10.09 10.26 9.57 2,000 0 0.0
09/08/2023
10.17
 1,453,174 10.26 10.35 10 0 1,200 -0.0
08/08/2023
10.26
 3,844,177 10 10.43 9.83 200 16,600 -0.2
07/08/2023
9.91
 3,579,451 9.39 10 9.30 100 10,000 -0.1
04/08/2023
9.39
 1,154,177 9.22 9.39 9.22 300 0 0.0
03/08/2023
9.22
 806,451 9.39 9.39 9.22 300 0 0.0
02/08/2023
9.39
 811,800 9.39 9.39 9.22 0 0 0
01/08/2023
9.39
 1,147,600 9.39 9.48 9.30 0 0 0
31/07/2023
9.39
 1,610,837 9.48 9.57 9.30 0 13,700 -0.1
28/07/2023
9.39
 1,279,483 9.39 9.48 9.30 9,850 57,400 -0.5
27/07/2023
9.39
 1,203,426 9.57 9.57 9.22 0 20,000 -0.2
26/07/2023
9.30
 1,047,750 9.57 9.57 9.30 0 20,200 -0.2
25/07/2023
9.48
 1,236,870 9.57 9.65 9.30 0 10,000 -0.1
24/07/2023
9.48
 1,463,866 9.57 9.65 9.39 0 0 0
21/07/2023
9.39
 5,186,831 9.74 9.91 9.22 17,000 14,000 0.0
20/07/2023
9.83
 638,452 9.83 9.83 9.65 5,000 26,000 -0.2
19/07/2023
9.83
 1,096,276 10 10.09 9.65 14,600 0 0.2
18/07/2023
10
 1,807,770 9.83 10.09 9.83 0 0 0
17/07/2023
9.83
 1,071,794 9.91 9.91 9.65 0 0 0
14/07/2023
9.74
 925,489 9.83 9.83 9.48 0 0 0
13/07/2023
9.65
 3,791,862 11.22 11.22 9.30 0 0 0
12/07/2023
9.83
 1,639,382 9.74 10.09 9.57 1,000 0 0.0
11/07/2023
9.74
 705,439 9.74 9.91 9.65 0 0 0
10/07/2023
9.74
 674,975 9.48 9.91 9.48 0 0 0
07/07/2023
9.74
 550,256 9.48 9.83 9.22 0 0 0
06/07/2023
9.65
 2,914,163 9.83 9.91 9.30 3,300 0 0.0
05/07/2023
9.74
 721,063 9.83 10.09 9.65 1,800 0 0.0
04/07/2023
10
 661,582 9.65 10 9.57 0 0 0
03/07/2023
9.65
 503,110 10.26 10.26 9.57 0 0 0
30/06/2023
9.74
 1,155,500 10.17 10.43 9.65 15,500 0 0.2
29/06/2023
10.17
 1,027,200 10.61 10.61 9.91 9,000 0 0.1
28/06/2023
10.61
 1,947,597 10.26 11.13 10.26 6,600 14,500 -0.1
27/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
27/06/2023
10.35
 1,906,196 10.35 10.35 9.57 0 22,000 -0.3
26/06/2023
9.08
 2,028,925 9.08 9.25 8.85 10,500 3,000 0.1
23/06/2023
9.08
 1,416,145 9.25 9.25 8.97 4,000 0 0.1
22/06/2023
9.19
 1,132,810 9.25 9.42 9.19 1,000 3,000 -0.0
21/06/2023
9.36
 1,317,784 9.02 9.42 9.02 1,000 10,000 -0.1
20/06/2023
9.13
 556,560 9.08 9.13 8.91 11,100 0 0.2
19/06/2023
9.13
 1,049,335 9.30 9.53 8.97 6,600 20,000 -0.2
16/06/2023
9.19
 1,162,471 8.91 9.42 8.91 900 0 0.0
15/06/2023
8.91
 620,010 9.02 9.02 8.80 100 0 0.0
14/06/2023
8.85
 1,490,418 9.30 9.53 8.85 1,000 7,000 -0.1
13/06/2023
9.36
 864,728 9.42 10.04 9.19 0 0 0
12/06/2023
9.47
 1,023,804 9.08 9.81 9.08 600 1,000 -0.0
09/06/2023
9.19
 1,040,752 8.80 9.64 8.80 6,000 100 0.1
08/06/2023
8.85
 1,758,524 8.46 9.19 8.06 1,300 89,200 -1.3
07/06/2023
8.18
 872,930 7.95 8.23 7.95 0 0 0
06/06/2023
8.06
 1,085,475 7.78 8.06 7.61 1,000 0 0.0
05/06/2023
7.72
 1,015,400 7.95 8.12 7.67 500 2,900 -0.0
02/06/2023
7.95
 917,130 7.78 8.18 7.78 0 13,000 -0.2
01/06/2023
7.89
 1,039,910 7.61 7.95 7.61 1,000 1,600 -0.0
31/05/2023
7.78
 1,821,345 7.22 7.78 7.22 0 12,500 -0.2
30/05/2023
7.27
 777,507 7.10 7.33 6.20 0 0 0
29/05/2023
7.16
 1,132,097 6.82 7.22 6.82 10,000 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |