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)
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
26/12/2022
4.96
 47,900 5.47 5.58 4.91 0 0 0
23/12/2022
5.36
 53,400 5.53 5.58 5.36 0 0 0
22/12/2022
5.58
 59,543 5.64 5.64 5.47 0 0 0
21/12/2022
5.58
 156,800 5.81 5.86 5.36 0 0 0
20/12/2022
5.75
 85,100 6.09 6.09 5.58 0 0 0
19/12/2022
6.03
 255,600 6.82 6.82 5.92 100 0 0.0
16/12/2022
6.03
 161,900 6.03 6.09 5.86 0 900 -0.0
15/12/2022
6.03
 122,403 6.09 6.15 5.98 0 0 0
14/12/2022
6.09
 86,801 5.98 6.26 5.98 0 0 0
13/12/2022
6.09
 81,900 6.37 6.37 5.75 100 0 0.0
12/12/2022
5.86
 189,300 6.54 6.54 5.86 2,900 0 0.0
09/12/2022
5.98
 97,300 6.48 6.48 5.92 2,100 0 0.0
08/12/2022
6.26
 179,016 6.43 6.48 5.81 1,300 1,300 0.0
07/12/2022
5.81
 106,800 7.16 7.16 5.64 0 100 -0.0
06/12/2022
6.09
 262,933 7.44 7.44 5.75 2,200 0 0.0
05/12/2022
6.54
 154,900 7.10 7.10 6.43 0 0 0
02/12/2022
6.37
 324,772 7.05 7.05 5.92 11,000 1,200 0.1
01/12/2022
6.15
 302,365 5.92 6.54 5.81 200 0 0.0
30/11/2022
6.09
 129,500 6.60 6.60 5.75 200 0 0.0
29/11/2022
5.92
 216,900 6.03 6.26 5.47 0 100 -0.0
28/11/2022
5.70
 299,500 5.36 5.70 4.62 0 0 0
25/11/2022
5.07
 93,800 5.19 5.19 4.40 1,100 0 0.0
24/11/2022
4.79
 108,700 5.53 5.53 4.57 33,200 0 0.3
23/11/2022
4.68
 102,515 5.70 5.70 4.23 32,100 0 0.3
22/11/2022
4.96
 108,200 5.24 5.24 4.68 1,700 0 0.0
21/11/2022
4.79
 131,301 5.19 5.19 3.89 0 300 -0.0
18/11/2022
4.79
 229,910 4.96 4.96 4.34 0 0 0
17/11/2022
4.57
 238,906 4.57 4.57 4.12 200 2,000 -0.0
16/11/2022
4.57
 298,130 3.61 4.57 3.55 1,000 0 0.0
15/11/2022
3.89
 176,201 4.96 4.96 3.83 2,600 100 0.0
14/11/2022
4.40
 78,001 4.91 4.91 4.29 600 0 0.0
11/11/2022
4.79
 31,100 5.70 5.70 4.79 1,100 0 0.0
10/11/2022
4.91
 153,650 6.09 6.09 4.79 1,500 0 0.0
09/11/2022
5.53
 44,782 6.20 6.20 5.47 0 0 0
08/11/2022
5.53
 42,900 6.20 6.20 5.36 0 0 0
07/11/2022
5.36
 120,238 6.94 6.94 5.19 0 0 0
04/11/2022
5.92
 34,900 6.88 6.88 5.92 200 0 0.0
03/11/2022
6.37
 34,000 7.44 7.44 6.32 0 0 0
02/11/2022
6.54
 41,807 7.22 7.22 6.43 500 0 0.0
01/11/2022
6.60
 78,307 7.33 7.33 6.43 0 0 0
31/10/2022
6.65
 56,000 7.61 7.61 6.37 0 0 0
28/10/2022
6.65
 87,300 7.27 7.27 6.48 16,000 0 0.2
27/10/2022
6.48
 88,607 6.82 6.82 6.03 20,000 0 0.2
26/10/2022
5.92
 70,807 6.71 6.71 5.81 24,800 100 0.3
25/10/2022
5.86
 98,700 7.22 7.22 5.53 5,500 0 0.1
24/10/2022
6.09
 96,600 7.84 7.84 6.09 20,000 0 0.2
21/10/2022
6.71
 140,500 8.12 8.12 6.48 68,900 0 0.8
20/10/2022
7.10
 61,500 8.23 8.23 7.05 0 0 0
19/10/2022
7.10
 21,300 7.33 7.33 7.05 0 0 0
18/10/2022
7.16
 123,312 7.05 7.22 7.05 0 0 0
17/10/2022
7.05
 101,800 6.94 7.10 6.77 0 0 0
14/10/2022
6.99
 104,600 6.88 7.05 6.77 0 0 0
13/10/2022
6.77
 51,520 6.48 6.77 6.48 0 100 -0.0
12/10/2022
6.71
 65,810 6.48 6.82 6.37 0 0 0
11/10/2022
6.37
 56,601 7.05 7.05 6.20 0 0 0
10/10/2022
6.99
 120,020 6.82 6.99 6.65 0 0 0
07/10/2022
6.82
 103,200 7.10 7.27 6.71 0 0 0
06/10/2022
7.27
 27,901 7.61 7.61 7.22 0 0 0
05/10/2022
7.61
 108,334 7.39 7.67 7.33 0 0 0
04/10/2022
7.27
 87,607 7.05 7.78 6.77 0 0 0
03/10/2022
7.39
 59,140 7.78 8.18 7.05 0 0 0
30/09/2022
8.06
 122,014 8.29 8.40 7.72 0 0 0
29/09/2022
8.35
 56,414 8.68 8.68 8.29 0 0 0
28/09/2022
8.51
 47,410 8.51 8.57 8.35 0 0 0
27/09/2022
8.51
 50,008 8.74 8.74 8.46 0 0 0
26/09/2022
8.46
 119,300 9.02 9.02 8.23 6,900 0 0.1
23/09/2022
9.02
 47,625 9.13 9.30 9.02 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |