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)
26/12/2022
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
22/09/2022
9.25
 128,100 8.91 9.36 8.85 0 0 0
21/09/2022
8.97
 85,700 9.13 9.13 8.91 0 0 0
20/09/2022
9.13
 65,303 9.25 9.25 8.91 500 0 0.0
19/09/2022
9.02
 137,300 9.36 9.42 8.97 0 0 0
16/09/2022
9.47
 133,733 9.70 9.70 9.42 0 0 0
15/09/2022
9.64
 32,557 9.81 9.81 9.59 0 0 0
14/09/2022
9.70
 239,100 9.70 9.75 9.36 1,000 0 0.0
13/09/2022
9.70
 62,306 9.87 9.87 9.59 1,000 0 0.0
12/09/2022
9.81
 78,125 9.92 9.98 9.75 0 0 0
09/09/2022
9.87
 112,200 9.87 9.92 9.53 0 0 0
08/09/2022
9.81
 139,402 10.04 10.04 9.64 0 0 0
07/09/2022
9.75
 298,802 10.38 10.43 9.70 3,300 0 0.1
06/09/2022
10.49
 228,600 10.77 10.77 10.43 0 0 0
05/09/2022
10.77
 125,100 10.83 10.88 10.66 6,700 0 0.1
31/08/2022
10.88
 88,001 10.83 10.94 10.71 0 0 0
30/08/2022
10.77
 85,231 11.16 11.16 10.77 1,400 0 0.0
29/08/2022
11.00
 418,400 11.11 11.11 10.66 3,000 0 0.1
26/08/2022
11.16
 265,800 11.33 11.33 11.11 2,000 0 0.0
25/08/2022
11.33
 206,300 11.39 11.45 11.28 5,000 100 0.1
24/08/2022
11.39
 230,762 11.22 11.39 11.22 3,000 0 0.1
23/08/2022
11.16
 352,600 11.05 11.22 10.88 0 1,400 -0.0
22/08/2022
11.11
 302,600 11.39 11.39 11.11 0 0 0
19/08/2022
11.39
 232,634 11.33 11.50 11.28 0 0 0
18/08/2022
11.45
 316,800 11.39 11.50 11.22 0 0 0
17/08/2022
11.39
 360,606 11.33 11.56 11.22 500 0 0.0
16/08/2022
11.39
 304,110 11.33 11.45 11.16 1,600 0 0.0
15/08/2022
11.39
 287,601 11.45 11.50 11.22 0 0 0
12/08/2022
11.45
 166,258 11.16 11.56 11.16 0 0 0
11/08/2022
11.33
 818,800 11.67 11.78 11.16 25,900 0 0.5
10/08/2022
11.67
 1,271,100 11.84 12.01 11.22 26,500 0 0.5
09/08/2022
11.84
 350,128 11.67 12.12 11.56 1,700 0 0.0
08/08/2022
11.62
 1,291,906 12.01 12.24 11.28 29,200 0 0.6
05/08/2022
12.01
 647,522 12.12 12.29 11.67 7,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |