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)
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
17/02/2023
5.92
 6,200 5.92 5.98 5.86 0 0 0
16/02/2023
5.98
 37,901 5.86 5.98 5.86 0 12,700 -0.1
15/02/2023
5.86
 21,500 5.75 5.92 5.75 0 0 0
14/02/2023
5.86
 13,800 5.81 5.86 5.75 0 7,000 -0.1
13/02/2023
5.75
 56,500 5.98 5.98 5.70 0 0 0
10/02/2023
6.09
 8,300 6.03 6.15 5.98 200 0 0.0
09/02/2023
6.15
 19,410 6.03 6.20 6.03 1,000 0 0.0
08/02/2023
6.09
 44,700 6.15 6.20 5.92 4,000 0 0.0
07/02/2023
6.09
 38,035 6.20 6.20 6.09 0 0 0
06/02/2023
6.20
 26,816 6.09 6.20 6.09 0 0 0
03/02/2023
6.20
 42,803 6.26 6.37 6.15 5,000 0 0.1
02/02/2023
6.32
 31,700 6.32 6.37 6.15 4,000 0 0.0
01/02/2023
6.32
 341,103 6.43 6.77 6.09 0 0 0
31/01/2023
6.54
 82,903 6.54 6.60 6.20 0 14,000 -0.2
30/01/2023
6.54
 82,812 6.48 6.65 6.43 4,000 0 0.0
27/01/2023
6.48
 85,700 6.32 6.77 6.32 0 0 0
19/01/2023
6.43
 84,104 7.16 7.16 6.26 0 200 -0.0
18/01/2023
6.32
 44,800 6.26 6.71 6.15 0 0 0
17/01/2023
6.43
 74,400 6.15 6.43 6.15 0 0 0
16/01/2023
6.09
 13,100 6.99 6.99 6.03 0 0 0
13/01/2023
6.03
 23,001 6.09 6.20 6.03 0 0 0
12/01/2023
6.03
 21,101 6.15 6.15 6.03 0 0 0
11/01/2023
6.15
 98,000 5.92 6.26 5.86 0 0 0
10/01/2023
6.03
 74,600 5.98 6.03 5.75 0 0 0
09/01/2023
5.86
 30,800 6.09 6.15 5.86 0 0 0
06/01/2023
6.03
 175,907 6.15 6.15 5.92 0 0 0
05/01/2023
6.09
 126,602 6.15 6.26 5.92 0 0 0
04/01/2023
6.03
 135,800 5.70 6.54 5.70 0 0 0
03/01/2023
5.86
 187,210 5.13 5.86 5.07 0 0 0
30/12/2022
5.19
 54,100 5.13 5.24 5.02 0 0 0
29/12/2022
5.07
 46,700 5.19 5.36 5.07 0 0 0
28/12/2022
5.19
 33,142 5.13 5.41 5.13 0 400 -0.0
27/12/2022
5.36
 63,228 5.07 5.36 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |