CTCP Chứng khoán SmartInvest (aas)

6.50
0.10
(1.56%)
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
(2024-10-22) 		-0.50 -7.14% 3,341,926 -287,000 -1.9
6.30
7
6.50
2 tháng
(2024-09-23) 		-0.90 -12.16% 6,894,043 -296,780 -2.0
6.30
7.70
6.50
3 tháng
(2024-08-23) 		-0.90 -12.16% 12,030,318 -494,680 -3.5
6.30
7.70
6.50
6 tháng
(2024-05-27) 		-1.90 -22.62% 49,292,757 -408,680 -2.8
6.30
9
6.50
12 tháng
(2023-11-27) 		-1.70 -20.73% 189,508,655 -407,637 -2.1
6.30
9.70
6.50
24 tháng
(2022-12-02) 		0.13 2.01% 463,228,636 -600,087 -4.5
4.96
11.39
6.50
36 tháng
(2021-12-07) 		-10.42 -61.57% 531,058,309 235,213 9.8
3.89
20.30
6.50
60 tháng
(2020-07-23) 		-3.37 -34.13% 1,044,326,371 367,913 10.5
3.16
20.30
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2020
3.38
 141,630 3.38 3.38 3.33 0 0 0
18/11/2020
3.38
 99,246 3.44 3.44 3.38 0 0 0
17/11/2020
3.50
 352,526 3.55 3.67 3.38 100 0 0.0
16/11/2020
3.55
 1,114,598 3.21 3.61 3.21 200 0 0.0
13/11/2020
3.21
 227,213 3.27 3.33 3.16 10,000 0 0.1
12/11/2020
3.27
 249,600 3.33 3.33 3.21 100 0 0.0
11/11/2020
3.33
 131,047 3.38 3.38 3.27 600 0 0.0
10/11/2020
3.38
 194,406 3.44 3.44 3.38 0 0 0
09/11/2020
3.38
 134,620 3.38 3.44 3.38 0 0 0
06/11/2020
3.44
 99,700 3.38 3.44 3.38 0 0 0
05/11/2020
3.38
 286,420 3.44 3.50 3.38 100 0 0.0
04/11/2020
3.50
 105,000 3.44 3.55 3.38 0 0 0
03/11/2020
3.44
 142,600 3.55 3.55 3.38 0 0 0
02/11/2020
3.55
 245,405 3.38 3.67 3.33 4,000 0 0.0
30/10/2020
3.38
 248,100 3.50 3.50 3.33 700 0 0.0
29/10/2020
3.44
 296,600 3.67 3.67 3.44 3,900 0 0.0
28/10/2020
3.67
 277,660 3.72 3.78 3.61 2,200 0 0.0
27/10/2020
3.78
 172,150 3.89 3.95 3.72 200 0 0.0
26/10/2020
3.89
 1,208,130 3.95 4.06 3.72 7,100 5,000 0.0
23/10/2020
3.89
 1,134,314 3.89 4.00 3.72 2,000 0 0.0
22/10/2020
3.83
 65,830 3.83 3.89 3.78 0 0 0
21/10/2020
3.83
 61,521 3.83 3.83 3.78 0 0 0
20/10/2020
3.83
 132,085 3.83 3.89 3.78 0 0 0
19/10/2020
3.83
 56,700 3.83 3.95 3.78 0 0 0
16/10/2020
3.78
 276,308 4.00 4.06 3.61 100 0 0.0
15/10/2020
3.95
 101,500 3.95 3.95 3.83 0 0 0
14/10/2020
4.00
 71,217 4.06 4.06 3.89 0 0 0
13/10/2020
4.06
 339,055 3.89 4.17 3.78 0 0 0
12/10/2020
3.83
 121,500 3.89 3.89 3.78 0 0 0
09/10/2020
3.83
 169,500 3.89 4.00 3.72 300 0 0.0
08/10/2020
3.95
 78,545 4.40 4.45 3.89 0 0 0
07/10/2020
3.95
 102,195 3.95 4.00 3.83 300 0 0.0
06/10/2020
3.89
 98,120 3.89 4.00 3.83 0 0 0
05/10/2020
4.00
 239,720 3.95 4.06 3.89 300 0 0.0
02/10/2020
3.95
 239,950 3.83 4.00 3.83 1,600 0 0.0
01/10/2020
4.06
 177,030 4.00 4.12 3.89 2,000 0 0.0
30/09/2020
4.06
 40,746 4.23 4.23 3.89 0 0 0
29/09/2020
4.12
 1,337,551 4.57 4.79 3.95 8,500 1,200 0.1
28/09/2020
4.51
 625,094 4.34 4.85 4.23 2,100 0 0.0
25/09/2020
4.23
 95,366 4.23 4.51 4.23 800 0 0.0
24/09/2020
4.34
 88,953 4.40 4.51 3.95 1,600 3,000 -0.0
23/09/2020
4.40
 103,509 4.68 4.79 4.40 0 0 0
22/09/2020
4.68
 536,400 4.40 4.91 4.34 0 0 0
21/09/2020
4.34
 849,835 3.72 4.34 3.72 400 5,400 -0.0
18/09/2020
3.78
 85,299 3.95 3.95 3.67 0 0 0
17/09/2020
3.83
 191,910 4.12 4.17 3.83 5,000 0 0.0
16/09/2020
4.17
 92,810 4.45 4.45 4.17 4,400 600 0.0
15/09/2020
4.40
 146,028 4.62 4.62 4.40 2,800 0 0.0
14/09/2020
4.68
 97,701 4.68 4.85 4.45 5,100 0 0.0
11/09/2020
4.57
 433,010 4.79 5.30 4.40 0 0 0
10/09/2020
4.51
 973,831 5.36 5.92 4.51 8,700 0 0.1
09/09/2020
5.19
 281,112 5.19 5.36 4.96 600 0 0.0
08/09/2020
5.19
 255,900 5.02 5.36 4.79 600 0 0.0
07/09/2020
5.07
 275,111 5.02 5.30 4.79 1,400 0 0.0
04/09/2020
5.07
 77,055 5.36 5.36 4.51 3,500 0 0.0
03/09/2020
5.36
 257,730 6.09 6.48 5.19 3,600 0 0.0
01/09/2020
5.81
 1,666,610 5.92 7.05 5.24 23,000 0 0.2
31/08/2020
6.09
 192,133 6.32 6.60 6.09 1,200 0 0.0
28/08/2020
7.16
 325,603 7.89 7.89 7.16 0 5,000 -0.1
27/08/2020
8.18
 132,850 9.30 9.30 8.18 0 0 0
26/08/2020
9.42
 359,010 9.59 11.05 8.63 0 0 0
25/08/2020
9.64
 614,056 10.66 11.62 8.97 0 0 0
24/08/2020
10.66
 967,366 10.49 12.01 8.97 5,000 0 0.1
21/08/2020
9.92
 385,110 10.15 11.62 9.92 0 0 0
20/08/2020
10.88
 308,680 12.57 12.86 10.54 0 0 0
19/08/2020
12.69
 631,500 12.80 14.10 10.88 0 0 0
18/08/2020
13.87
 293,011 12.97 13.93 12.35 400 1,000 -0.0
17/08/2020
12.69
 1,878,291 15.22 17.09 12.69 0 500 -0.0
14/08/2020
15.34
 357,500 13.65 15.34 13.65 0 0 0
13/08/2020
13.76
 329,100 12.41 13.76 12.41 1,000 0 0.0
12/08/2020
12.46
 667,800 12.12 13.14 11.84 100 0 0.0
11/08/2020
13.70
 81,600 13.93 16.13 13.70 200 0 0.0
10/08/2020
15.34
 75,200 17.87 17.87 15.34 400 0 0.0
07/08/2020
19.28
 437,300 19.17 19.96 14.83 0 0 0
06/08/2020
17.48
 145,300 16.92 17.48 15.56 0 0 0
05/08/2020
15.68
 226,091 13.76 15.68 13.76 0 0 0
04/08/2020
14.04
 77,700 12.97 14.10 12.97 0 0 0
03/08/2020
13.08
 53,800 12.74 13.19 12.41 0 0 0
31/07/2020
12.41
 42,000 12.91 13.19 12.41 0 800 -0.0
30/07/2020
12.41
 89,000 14.15 14.15 12.18 100 0 0.0
29/07/2020
14.38
 197,100 16.46 16.46 12.24 0 0 0
28/07/2020
14.94
 357,600 13.31 14.94 13.14 0 0 0
27/07/2020
13.03
 456,200 13.03 13.03 13.03 1,000 0 0.0
24/07/2020
11.33
 145,600 11.33 11.33 11.33 0 0 0
23/07/2020
9.87
 88,000 9.87 9.87 9.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |