CTCP Chứng khoán SmartInvest (aas)

8.40
0.10
(1.20%)
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
(2024-04-10) 		-0.50 -5.62% 17,474,300 64,900 0.5
7.90
9
8.40
2 tháng
(2024-03-11) 		-0.60 -6.67% 51,600,700 768,925 7.0
7.90
9.70
8.40
3 tháng
(2024-02-15) 		0 0% 83,196,100 550,218 5.2
7.90
9.70
8.40
6 tháng
(2023-11-13) 		0.14 1.68% 146,954,900 -229,157 -1.3
7.90
9.70
8.40
12 tháng
(2023-05-16) 		1.35 19.18% 386,521,021 -472,607 -4.4
6.61
11.39
8.40
24 tháng
(2022-05-23) 		-4.79 -36.34% 426,501,265 479,193 12.5
3.89
14.10
8.40
36 tháng
(2021-05-26) 		3.21 61.92% 719,128,308 479,693 11.0
3.89
20.30
8.40
60 tháng
(2020-07-27) 		-4.63 -35.51% 987,272,007 576,393 11.6
3.16
20.30
8.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
8.30
0
 419,900 8.40 8.40 8.20 0 0 0
#2 08/05/2024
8.40
0.10
 773,700 8.30 8.40 8.20 11,400 0 0.1
#3 07/05/2024
8.30
0
 439,800 8.30 8.40 8.20 0 0 0
#4 06/05/2024
8.40
0.30
 766,900 8.20 8.40 8.10 0 0 0
#5 03/05/2024
8.10
0
 630,200 8.20 8.30 8.10 0 0 0
#6 02/05/2024
8.10
-0.10
 345,200 8.10 8.20 8.10 0 0 0
#7 26/04/2024
8.20
0
 585,300 8.20 8.20 8 0 0 0
#8 25/04/2024
8.20
-0.10
 542,900 8.30 8.40 8.10 0 0 0
#9 24/04/2024
8.30
0.10
 868,500 8.20 8.40 8.20 0 0 0
#10 23/04/2024
8.20
-0.10
 512,300 8.10 8.30 8 100,000 0 0.8
#11 22/04/2024
8.30
0.40
 1,872,900 8.10 8.40 8 0 4,000 -0.0
#12 19/04/2024
7.90
-0.50
 2,008,500 8.40 8.40 7.90 0 10,000 -0.1
#13 17/04/2024
8.40
0.10
 1,341,600 8.30 8.40 8.20 0 0 0
#14 16/04/2024
8.30
-0.10
 1,832,700 8.60 8.60 7.90 0 21,100 -0.2
#15 15/04/2024
8.40
-0.60
 1,448,800 9 9 8.30 0 0 0
#16 12/04/2024
9
0.10
 911,300 8.90 9 8.80 0 0 0
#17 11/04/2024
8.90
0
 919,100 8.90 9 8.70 0 0 0
#18 10/04/2024
8.90
-0.10
 509,000 9 9.10 8.90 0 0 0
#19 09/04/2024
9
0.20
 1,004,900 8.80 9.10 8.80 0 1,000 -0.0
#20 08/04/2024
8.80
-0.20
 952,700 9 9 8.80 0 0 0
#21 05/04/2024
9
-0.10
 1,928,600 9.10 9.20 8.90 0 0 0
#22 04/04/2024
9.10
-0.20
 1,246,600 9.30 9.30 9.10 0 0 0
#23 03/04/2024
9.30
-0.10
 1,208,800 9.30 9.50 9.20 0 0 0
#24 02/04/2024
9.40
-0.10
 1,409,700 9.40 9.50 9.20 0 0 0
#25 01/04/2024
9.50
0
 1,453,100 9.50 9.60 9.30 100 0 0.0
#26 29/03/2024
9.50
-0.20
 1,028,000 9.60 9.70 9.40 0 0 0
#27 28/03/2024
9.70
0.10
 1,415,000 9.60 9.80 9.50 0 2,200 -0.0
#28 27/03/2024
9.60
0.40
 2,729,900 9.20 9.60 9.20 100,000 300 0.9
#29 26/03/2024
9.20
0
 858,700 9.10 9.20 9.10 104,500 0 1.0
#30 25/03/2024
9.20
0
 2,008,100 9.20 9.40 9.10 545,500 50,000 4.6
#31 22/03/2024
9.20
0.10
 2,364,600 9.10 9.30 9.10 0 75 -0.0
#32 21/03/2024
9.10
0.20
 1,578,500 8.90 9.20 8.90 11,200 0 0.1
#33 20/03/2024
8.90
0.10
 912,500 8.80 9 8.70 0 3,400 -0.0
#34 19/03/2024
8.80
-0.10
 768,500 8.90 9 8.70 0 0 0
#35 18/03/2024
8.90
-0.30
 2,808,900 9.20 9.30 8.60 0 0 0
#36 15/03/2024
9.20
0.10
 1,766,100 9.10 9.30 8.90 0 0 0
#37 14/03/2024
9.10
-0.20
 1,982,300 9.30 9.30 9 0 100 -0.0
#38 13/03/2024
9.30
0.30
 1,413,000 9 9.30 8.90 100 0 0.0
#39 12/03/2024
9
0
 1,113,400 9 9 8.80 100 400 -0.0
#40 11/03/2024
9
-0.30
 2,174,500 9.30 9.30 8.90 0 0 0
#41 08/03/2024
9.30
-0.10
 2,644,900 9.40 9.60 9.20 2,100 0 0.0
#42 07/03/2024
9.40
0.50
 4,437,600 8.90 9.50 8.90 100 0 0.0
#43 06/03/2024
8.90
-0.20
 2,035,300 9.10 9.20 8.80 300 0 0.0
#44 05/03/2024
9.10
-0.10
 1,748,500 9.20 9.20 8.90 11,200 0 0.1
#45 04/03/2024
9.20
0.20
 1,921,500 9 9.30 8.90 10,500 51,300 -0.4
#46 01/03/2024
9
0.40
 5,026,400 8.60 9 8.60 700 0 0.0
#47 29/02/2024
8.60
0
 1,742,000 8.60 8.80 8.50 93 0 0.0
#48 28/02/2024
8.60
-0.10
 1,008,200 8.70 8.70 8.50 400 1,000 -0.0
#49 27/02/2024
8.70
0.10
 1,609,800 8.60 8.70 8.50 0 0 0
#50 26/02/2024
8.60
0.10
 1,285,900 8.50 8.60 8.30 0 0 0
#51 23/02/2024
8.50
0
 1,596,000 8.50 8.60 8.40 11,000 0 0.1
#52 22/02/2024
8.50
-0.10
 1,000,200 8.60 8.70 8.40 0 0 0
#53 21/02/2024
8.60
0
 897,000 8.60 8.70 8.40 0 0 0
#54 20/02/2024
8.60
0.20
 2,716,700 8.40 8.70 8.30 0 0 0
#55 19/02/2024
8.40
0
 534,400 8.40 8.40 8.20 0 2,500 -0.0
#56 16/02/2024
8.40
0
 751,700 8.40 8.40 8.20 0 200,000 -1.7
#57 15/02/2024
8.40
0.10
 639,300 8.30 8.40 8.20 0 300 -0.0
#58 07/02/2024
8.30
0
 491,300 8.30 8.30 8.20 0 52,800 -0.4
#59 06/02/2024
8.30
0.20
 455,900 8.10 8.30 8.10 29,500 0 0.2
#60 05/02/2024
8.10
-0.10
 629,500 8.20 8.20 8.10 61,400 0 0.5
#61 02/02/2024
8.20
0
 740,800 8.20 8.30 8.10 0 0 0
#62 01/02/2024
8.20
-0.10
 558,700 8.30 8.30 8.10 0 159,100 -1.3
#63 31/01/2024
8.30
0
 562,900 8.30 8.40 8.20 0 0 0
#64 30/01/2024
8.30
0
 324,100 8.30 8.30 8.20 0 3,000 -0.0
#65 29/01/2024
8.30
0
 748,600 8.30 8.30 8.10 0 5,500 -0.0
#66 26/01/2024
8.30
0
 607,600 8.30 8.40 8.20 0 100,000 -0.8
#67 25/01/2024
8.30
0
 574,800 8.30 8.40 8.30 0 22,900 -0.2
#68 24/01/2024
8.30
-0.10
 907,500 8.40 8.50 8.30 0 488,000 -4.1
#69 23/01/2024
8.40
-0.10
 409,900 8.50 8.50 8.30 0 0 0
#70 22/01/2024
8.50
0
 1,051,500 8.50 8.50 8.30 0 0 0
#71 19/01/2024
8.50
0
 439,400 8.50 8.60 8.40 0 400 -0.0
#72 18/01/2024
8.50
0
 326,900 8.50 8.60 8.40 0 500 -0.0
#73 17/01/2024
8.50
0
 1,246,000 8.50 8.70 8.40 20,300 0 0.2
#74 16/01/2024
8.50
0.20
 705,800 8.30 8.50 8.30 0 0 0
#75 15/01/2024
8.30
-0.10
 517,100 8.40 8.50 8.30 0 0 0
#76 12/01/2024
8.40
-0.20
 816,400 8.60 8.60 7.40 0 0 0
#77 11/01/2024
8.60
0
 802,200 8.60 8.70 8.50 2,800 0 0.0
#78 10/01/2024
8.60
-0.10
 1,181,300 8.70 8.70 8.40 0 0 0
#79 09/01/2024
8.70
0
 1,019,300 8.70 8.80 8.60 0 0 0
#80 08/01/2024
8.70
0
 1,208,700 8.70 8.80 8.60 0 0 0
#81 05/01/2024
8.70
0.10
 1,021,800 8.60 8.70 8.50 0 0 0
#82 04/01/2024
8.60
0
 2,167,000 8.60 8.70 8.50 0 75 -0.0
#83 03/01/2024
8.60
0.10
 693,000 8.50 8.60 8.40 0 4,800 -0.0
#84 02/01/2024
8.50
0
 553,600 8.50 8.60 8.40 0 0 0
#85 29/12/2023
8.50
-0.10
 1,112,800 8.60 8.60 8.40 0 0 0
#86 28/12/2023
8.60
0.10
 772,300 8.50 8.60 8.40 0 0 0
#87 27/12/2023
8.50
0.10
 736,200 8.40 8.60 8.40 0 16,000 -0.1
#88 26/12/2023
8.40
-0.20
 527,600 8.60 8.60 8.40 0 0 0
#89 25/12/2023
8.60
0.20
 689,200 8.40 8.60 8.40 6,000 0 0.1
#90 22/12/2023
8.40
-0.10
 397,000 8.50 8.60 8.40 0 0 0
#91 21/12/2023
8.50
0
 785,700 8.50 8.60 8.40 0 0 0
#92 20/12/2023
8.50
0.10
 1,012,600 8.40 8.60 8.30 0 0 0
#93 19/12/2023
8.40
0.20
 443,500 8.20 8.40 8.20 0 0 0
#94 18/12/2023
8.20
-0.20
 639,600 8.40 8.40 8.20 0 0 0
#95 15/12/2023
8.40
-0.10
 981,700 8.50 8.50 8.30 0 0 0
#96 14/12/2023
8.50
-0.10
 958,800 8.60 8.80 8.40 0 0 0
#97 13/12/2023
8.60
-0.10
 825,200 8.70 8.80 8.40 0 0 0
#98 12/12/2023
8.70
0.10
 709,600 8.60 8.70 8.60 0 0 0
#99 11/12/2023
8.60
-0.10
 962,700 8.70 8.70 8.50 0 0 0
#100 08/12/2023
8.70
-0.10
 969,700 8.80 8.90 8.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc