CTCP Chứng khoán SmartInvest (aas)

8.50
-0.20
(-2.30%)
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
(2026-05-18) 		0.20 2.35% 12,149,800 5,700 0
8.30
8.70
8.70
2 tháng
(2026-04-20) 		0.20 2.35% 19,230,600 37,901 0
8.30
8.70
8.70
3 tháng
(2026-03-19) 		0.30 3.57% 41,894,200 40,801 0.0
7.90
9.10
8.70
6 tháng
(2025-12-19) 		0.40 4.82% 185,308,500 35,201 -0.0
7.90
11.20
8.70
12 tháng
(2025-06-23) 		-0.10 -1.14% 447,139,300 12,901 -0.7
7.90
23
8.70
24 tháng
(2024-06-27) 		0.50 6.10% 569,590,242 -2,368,479 -18.9
6
23
8.70
36 tháng
(2023-07-03) 		-0.95 -9.86% 950,519,983 -2,475,586 -19.4
6
23
8.70
60 tháng
(2021-07-13) 		1.65 23.43% 1,209,816,011 -1,652,686 -5.6
3.89
23
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |