CTCP Chứng khoán SmartInvest (aas)

8.80
0
(0%)
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
(2025-11-05) 		-0.10 -1.11% 22,956,200 7,900 0.1
8.40
9
8.80
2 tháng
(2025-10-06) 		-2.60 -22.61% 94,470,500 79,400 1.0
8.40
11.80
8.80
3 tháng
(2025-09-08) 		-7 -44.03% 160,348,500 115,100 1.5
8.40
15.90
8.80
6 tháng
(2025-06-09) 		0.20 2.30% 256,102,000 -40,400 -0.8
8.40
23
8.80
12 tháng
(2024-12-10) 		2.50 39.06% 343,600,300 -1,932,200 -15.7
6.30
23
8.80
24 tháng
(2023-12-18) 		0.70 8.54% 517,265,980 -2,353,937 -17.8
6
23
8.80
36 tháng
(2022-12-21) 		3.32 59.43% 808,702,235 -2,578,887 -20.5
4.96
23
8.80
60 tháng
(2020-12-31) 		4.11 85.69% 1,300,169,306 -1,684,187 -5.9
3.44
23
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2023
6.94
 629,500 6.82 6.99 6.77 0 0 0
25/05/2023
6.82
 905,114 6.94 6.99 6.77 0 0 0
24/05/2023
6.94
 672,800 6.94 7.10 6.77 0 0 0
23/05/2023
6.99
 1,096,024 6.82 7.22 6.82 0 2,000 -0.0
22/05/2023
6.88
 418,803 6.82 6.99 6.77 0 0 0
19/05/2023
6.88
 309,636 6.82 7.05 6.71 0 0 0
18/05/2023
6.88
 2,031,500 6.99 7.05 6.71 3,000 0 0.0
17/05/2023
6.94
 660,011 7.05 7.16 6.82 500 0 0.0
16/05/2023
7.05
 496,500 7.10 7.22 6.94 0 0 0
15/05/2023
7.05
 818,112 6.88 7.89 6.88 1,000 2,000 -0.0
12/05/2023
7.05
 994,516 6.88 7.10 6.77 6,500 0 0.1
11/05/2023
6.88
 1,029,711 6.48 7.05 6.48 10,000 9,000 0.0
10/05/2023
6.60
 589,949 6.26 6.60 6.20 0 0 0
09/05/2023
6.37
 1,126,885 6.43 6.60 6.20 100 0 0.0
08/05/2023
6.48
 685,466 6.37 6.65 6.32 0 0 0
05/05/2023
6.32
 1,060,606 6.43 6.82 6.20 0 0 0
04/05/2023
6.54
 159,900 6.37 6.60 6.20 0 0 0
28/04/2023
6.43
 59,600 6.32 6.48 6.32 0 0 0
27/04/2023
6.32
 117,420 6.43 6.60 6.32 20,000 0 0.2
26/04/2023
6.54
 68,503 6.43 6.54 6.32 0 0 0
25/04/2023
6.37
 244,901 6.77 6.88 6.26 800 0 0.0
24/04/2023
6.77
 62,600 6.82 6.88 6.71 100 0 0.0
21/04/2023
6.82
 336,240 7.67 7.67 6.65 0 100 -0.0
20/04/2023
6.77
 88,000 6.71 6.82 6.65 0 0 0
19/04/2023
6.77
 421,100 6.43 6.88 6.43 4,000 1,000 0.0
18/04/2023
6.48
 65,725 6.26 6.54 6.26 1,000 2,800 -0.0
17/04/2023
6.32
 39,500 6.37 6.37 6.20 1,500 6,400 -0.1
14/04/2023
6.26
 106,800 6.43 6.48 6.26 4,700 0 0.1
13/04/2023
6.37
 127,339 6.60 6.60 6.37 1,000 0 0.0
12/04/2023
6.54
 130,005 6.65 7.05 6.20 0 5,000 -0.1
11/04/2023
6.77
 124,300 6.82 6.82 6.48 100 0 0.0
10/04/2023
6.82
 207,400 6.60 6.99 6.60 0 1,400 -0.0
07/04/2023
6.65
 270,701 6.71 6.82 6.43 100 5,000 -0.1
06/04/2023
6.54
 392,878 6.32 6.88 6.32 63,800 9,500 0.6
05/04/2023
6.48
 295,510 6.09 6.54 6.09 7,000 5,800 0.0
04/04/2023
6.09
 254,443 5.98 6.20 5.98 5,000 0 0.1
03/04/2023
6.03
 151,637 5.64 6.09 5.64 100 0 0.0
31/03/2023
5.75
 118,801 5.53 5.75 5.53 0 0 0
30/03/2023
5.58
 53,119 5.58 5.70 5.58 0 0 0
29/03/2023
5.64
 12,700 5.58 5.64 5.53 0 0 0
28/03/2023
5.64
 91,710 5.53 5.64 5.53 0 0 0
27/03/2023
5.58
 66,938 5.41 5.75 5.36 0 0 0
24/03/2023
5.36
 86,416 5.36 5.53 5.30 2,000 0 0.0
23/03/2023
5.41
 52,573 5.41 5.41 5.24 0 0 0
22/03/2023
5.47
 38,527 5.41 5.58 5.36 0 0 0
21/03/2023
5.41
 19,240 5.41 5.53 5.36 0 0 0
20/03/2023
5.30
 42,300 5.58 5.64 5.30 0 0 0
17/03/2023
5.58
 17,610 5.64 5.70 5.53 0 0 0
16/03/2023
5.64
 33,800 5.70 5.81 5.58 0 0 0
15/03/2023
5.75
 172,100 5.36 5.81 5.36 0 0 0
14/03/2023
5.36
 15,625 5.41 5.47 5.30 0 0 0
13/03/2023
5.53
 50,000 5.47 5.58 5.36 0 0 0
10/03/2023
5.53
 24,399 5.53 5.64 5.47 0 0 0
09/03/2023
5.64
 17,501 5.58 5.64 5.58 0 0 0
08/03/2023
5.58
 12,400 5.58 5.64 5.53 0 0 0
07/03/2023
5.70
 14,045 5.58 5.70 5.53 0 0 0
06/03/2023
5.53
 24,500 5.47 5.64 5.47 0 0 0
03/03/2023
5.36
 39,809 5.58 5.58 5.36 0 0 0
02/03/2023
5.58
 6,900 5.64 5.64 5.58 0 0 0
01/03/2023
5.70
 61,600 5.53 5.70 5.53 0 0 0
28/02/2023
5.58
 20,415 5.58 5.70 5.58 100 0 0.0
27/02/2023
5.53
 29,400 5.75 5.75 5.53 0 0 0
24/02/2023
5.70
 19,100 5.81 5.92 5.70 0 0 0
23/02/2023
5.86
 46,015 5.98 5.98 5.70 0 0 0
22/02/2023
5.98
 80,800 6.15 6.20 5.86 0 0 0
21/02/2023
6.15
 34,200 6.09 6.26 6.09 0 0 0
20/02/2023
6.20
 99,500 5.92 6.26 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |