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)
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
04/08/2022
12.18
 207,305 12.07 12.52 12.07 200 0 0.0
03/08/2022
11.90
 852,107 12.63 12.63 11.84 2,000 0 0.0
02/08/2022
12.57
 108,702 12.46 12.74 12.46 0 0 0
01/08/2022
12.46
 386,331 11.90 12.52 11.90 45,100 8,600 0.8
29/07/2022
11.90
 95,108 11.90 12.01 11.78 25,000 0 0.5
28/07/2022
11.95
 140,102 11.67 12.12 11.67 20,000 1,000 0.4
27/07/2022
11.73
 76,105 11.56 11.73 11.45 17,300 0 0.4
26/07/2022
11.56
 310,229 11.45 11.84 11.45 109,000 0 2.2
25/07/2022
11.45
 67,011 11.28 11.62 11.22 15,000 1,000 0.3
22/07/2022
11.28
 38,410 11.28 11.50 11.00 5,000 0 0.1
21/07/2022
11.22
 101,405 11.50 11.62 11.11 0 0 0
20/07/2022
11.22
 79,007 10.71 11.39 10.71 0 0 0
19/07/2022
11.00
 34,800 11.16 11.16 10.83 0 0 0
18/07/2022
11.33
 32,648 11.11 11.39 11.11 0 0 0
15/07/2022
11.16
 41,700 11.16 11.22 11.00 11,600 400 0.2
14/07/2022
11.22
 217,900 9.92 11.22 9.92 3,000 2,000 0.0
13/07/2022
10.04
 40,100 9.87 10.09 9.87 8,000 0 0.1
12/07/2022
9.92
 57,400 9.70 9.92 9.53 0 200 -0.0
11/07/2022
9.64
 56,607 9.64 9.81 9.47 0 0 0
08/07/2022
9.59
 34,200 9.59 9.75 9.42 0 0 0
07/07/2022
9.25
 46,703 10.83 10.83 9.13 100 0 0.0
06/07/2022
9.19
 58,400 9.75 9.98 9.19 100 0 0.0
05/07/2022
10.04
 33,601 9.98 10.32 9.75 0 0 0
04/07/2022
10.21
 19,411 9.70 10.21 9.70 0 0 0
01/07/2022
9.87
 33,604 9.92 10.09 9.30 0 0 0
30/06/2022
9.92
 18,800 11.00 11.00 9.92 0 0 0
29/06/2022
10.15
 66,800 10.32 10.38 10.15 0 0 0
28/06/2022
10.32
 21,800 9.92 10.60 9.92 0 0 0
27/06/2022
10.15
 60,705 9.59 10.15 9.59 0 0 0
24/06/2022
9.42
 41,709 9.47 9.75 9.42 0 0 0
23/06/2022
9.47
 17,305 9.70 9.70 9.42 0 0 0
22/06/2022
9.64
 68,102 10.21 10.21 9.02 12,800 0 0.2
21/06/2022
9.02
 132,615 9.02 9.30 8.18 40,000 0 0.6
20/06/2022
8.46
 48,639 11.28 11.28 8.46 10,000 0 0.2
17/06/2022
9.64
 137,801 11.33 11.33 9.64 32,000 0 0.6
16/06/2022
10.77
 56,700 11.84 12.29 10.77 5,000 0 0.1
15/06/2022
11.67
 36,400 12.57 12.57 11.05 0 0 0
14/06/2022
12.41
 47,602 12.80 12.80 12.07 0 0 0
13/06/2022
12.29
 43,300 13.53 13.65 12.12 1,500 0 0.0
10/06/2022
13.65
 61,400 13.93 14.10 13.48 0 0 0
09/06/2022
13.87
 42,900 14.10 14.10 13.87 0 0 0
08/06/2022
14.04
 61,900 15.79 15.79 13.76 0 100 -0.0
07/06/2022
13.87
 68,214 14.21 14.21 13.42 4,000 0 0.1
06/06/2022
14.10
 62,404 14.10 14.38 14.10 16,000 0 0.4
03/06/2022
14.10
 101,200 13.98 14.38 13.81 59,800 0 1.5
02/06/2022
13.81
 65,000 15.56 15.56 13.81 15,900 0 0.4
01/06/2022
13.70
 64,900 13.53 13.87 13.53 34,300 0 0.8
31/05/2022
13.70
 73,300 13.98 13.98 13.08 3,000 0 0.1
30/05/2022
13.87
 81,307 15.68 15.68 13.42 11,700 0 0.3
27/05/2022
13.76
 50,204 13.81 14.10 13.59 10,600 0 0.3
26/05/2022
13.76
 60,038 15.22 15.22 13.25 0 0 0
25/05/2022
13.53
 113,305 13.14 13.65 13.08 0 0 0
24/05/2022
13.42
 46,700 13.65 13.65 12.74 5,000 0 0.1
23/05/2022
13.19
 27,225 13.36 13.93 13.08 7,000 0 0.2
20/05/2022
13.53
 44,404 13.59 14.10 13.25 0 0 0
19/05/2022
13.81
 50,703 13.93 13.98 13.14 0 0 0
18/05/2022
14.04
 66,809 13.65 14.38 13.65 0 0 0
17/05/2022
13.93
 48,919 13.25 13.98 12.57 0 0 0
16/05/2022
12.97
 89,090 12.52 13.59 11.28 12,000 0 0.3
13/05/2022
12.07
 66,420 13.14 13.31 12.01 0 0 0
12/05/2022
13.08
 58,415 13.76 14.10 12.86 0 0 0
11/05/2022
13.98
 96,900 13.53 14.21 13.42 10,000 0 0.2
10/05/2022
13.81
 66,872 13.59 13.93 12.41 0 0 0
09/05/2022
13.59
 202,612 15.90 15.90 13.59 12,100 0 0.3
06/05/2022
15.56
 101,346 16.80 16.80 15.56 2,000 0 0.1
05/05/2022
16.63
 38,803 16.92 17.25 16.58 0 0 0
04/05/2022
16.80
 22,101 17.48 17.71 16.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |