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)
31/01/2024
8.30
 563,680 8.30 8.40 8.20 0 0 0
30/01/2024
8.30
 324,849 8.30 8.30 8.20 0 3,000 -0.0
29/01/2024
8.30
 749,474 8.20 8.30 8.10 0 5,500 -0.0
26/01/2024
8.30
 608,627 8.30 8.40 8.20 0 100,000 -0.8
25/01/2024
8.30
 575,621 8.40 8.40 8.30 0 22,900 -0.2
24/01/2024
8.30
 908,338 8.40 8.50 8.30 0 488,000 -4.1
23/01/2024
8.40
 410,714 8.50 8.50 8.30 0 0 0
22/01/2024
8.50
 1,052,571 8.50 8.50 8.30 0 0 0
19/01/2024
8.50
 439,911 8.50 8.60 8.40 0 400 -0.0
18/01/2024
8.50
 327,793 8.60 8.60 8.40 0 500 -0.0
17/01/2024
8.50
 1,246,836 8.40 8.70 8.40 20,300 0 0.2
16/01/2024
8.50
 706,647 8.40 8.50 8.30 0 0 0
15/01/2024
8.30
 518,500 8.40 8.50 8.30 0 0 0
12/01/2024
8.40
 817,151 8.50 8.60 7.40 0 0 0
11/01/2024
8.60
 803,297 8.60 8.70 8.50 2,800 0 0.0
10/01/2024
8.60
 1,182,452 8.60 8.70 8.40 0 0 0
09/01/2024
8.70
 1,021,015 8.70 8.80 8.60 0 0 0
08/01/2024
8.70
 1,210,891 8.60 8.80 8.60 0 0 0
05/01/2024
8.70
 1,023,163 8.60 8.70 8.50 0 0 0
04/01/2024
8.60
 2,169,470 8.60 8.70 8.50 0 75 -0.0
03/01/2024
8.60
 694,824 8.50 8.60 8.40 0 4,800 -0.0
02/01/2024
8.50
 555,373 8.50 8.60 8.40 0 0 0
29/12/2023
8.50
 1,114,354 8.60 8.60 8.40 0 0 0
28/12/2023
8.60
 773,982 8.50 8.60 8.40 0 0 0
27/12/2023
8.50
 739,105 8.50 8.60 8.40 0 16,000 -0.1
26/12/2023
8.40
 531,638 8.50 8.60 8.40 0 0 0
25/12/2023
8.60
 689,444 8.50 8.60 8.40 6,000 0 0.1
22/12/2023
8.40
 397,167 8.50 8.60 8.40 0 0 0
21/12/2023
8.50
 785,871 8.50 8.60 8.40 0 0 0
20/12/2023
8.50
 1,012,942 8.40 8.60 8.30 0 0 0
19/12/2023
8.40
 443,747 8.20 8.40 8.20 0 0 0
18/12/2023
8.20
 640,186 8.40 8.40 8.20 0 0 0
15/12/2023
8.40
 982,212 8.50 8.50 8.30 0 0 0
14/12/2023
8.50
 959,103 8.50 8.80 8.40 0 0 0
13/12/2023
8.60
 825,577 8.60 8.80 8.40 0 0 0
12/12/2023
8.70
 710,077 8.60 8.70 8.60 0 0 0
11/12/2023
8.60
 962,968 8.70 8.70 8.50 0 0 0
08/12/2023
8.70
 970,032 8.80 8.90 8.60 200 0 0.0
07/12/2023
8.80
 3,131,864 9 9.10 8.60 0 0 0
06/12/2023
9.10
 1,652,103 8.80 9.10 8.80 0 0 0
05/12/2023
8.90
 1,848,479 8.90 9.10 8.80 0 0 0
04/12/2023
8.90
 3,039,081 8.50 9 8.50 0 10,000 -0.1
01/12/2023
8.50
 1,627,994 8.40 8.50 8.30 0 0 0
30/11/2023
8.30
 1,153,514 8.40 8.50 8.30 0 0 0
29/11/2023
8.40
 498,298 8.30 8.40 8.20 0 10,000 -0.1
28/11/2023
8.30
 745,415 8.20 8.30 8.10 3,500 0 0.0
27/11/2023
8.20
 718,282 8.40 8.50 8.20 0 0 0
24/11/2023
8.40
 1,917,351 8.30 8.40 8 10,000 0 0.1
23/11/2023
8.30
 1,657,818 8.60 8.70 8.20 1,900 1,000 0.0
22/11/2023
8.50
 1,587,177 8.50 8.60 8.30 300 9,000 -0.1
21/11/2023
8.60
 889,911 8.50 8.70 8.40 1,700 0 0.0
20/11/2023
8.50
 1,455,537 8.40 8.60 8 9,300 0 0.1
17/11/2023
8.40
 2,332,451 8.70 8.80 8.20 500 0 0.0
16/11/2023
8.80
 940,071 8.70 8.80 8.50 4,000 1,500 0.0
15/11/2023
8.70
 1,682,291 8.60 9.10 8.60 100 68,400 -0.6
14/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/11/2023
8.60
 1,838,187 8.50 9 8.40 1,800 31,600 -0.3
13/11/2023
8.26
 1,771,213 8.26 8.35 8.09 51,900 0 0.5
10/11/2023
8.17
 1,915,348 8.26 8.35 8 4,100 61,000 -0.5
09/11/2023
8.26
 2,127,375 8.35 8.52 8.09 0 0 0
08/11/2023
8.26
 2,435,684 7.65 8.35 7.65 2,000 0 0.0
07/11/2023
7.74
 1,329,203 8 8 7.65 0 500 -0.0
06/11/2023
7.83
 1,357,390 7.74 7.83 7.57 3,000 0 0.0
03/11/2023
7.48
 1,567,822 7.57 7.74 7.39 1,000 0 0.0
02/11/2023
7.48
 2,324,330 7.04 7.65 6.96 5,800 0 0.0
01/11/2023
6.96
 1,987,555 6.61 7.04 6.43 0 0 0
31/10/2023
6.61
 1,291,985 6.87 6.96 6.43 0 0 0
30/10/2023
6.87
 878,111 7.22 7.22 6.78 0 0 0
27/10/2023
7.22
 967,851 7.13 7.22 6.87 0 0 0
26/10/2023
7.04
 2,561,158 7.91 7.91 6.87 3,500 4,000 -0.0
25/10/2023
7.91
 764,911 8 8 7.74 0 0 0
24/10/2023
7.91
 580,668 8 8 7.74 0 0 0
23/10/2023
7.83
 1,035,234 8.09 8.09 7.74 0 0 0
20/10/2023
8.09
 1,651,728 7.83 8.09 7.57 0 0 0
19/10/2023
7.91
 1,663,381 8.17 8.17 7.74 1,000 0 0.0
18/10/2023
8.17
 3,123,773 8.35 8.52 7.83 0 0 0
17/10/2023
8.35
 2,770,170 8.43 8.70 8.26 1,000 0 0.0
16/10/2023
8.43
 1,033,756 8.78 8.78 8.35 1,000 0 0.0
13/10/2023
8.70
 1,922,953 8.70 8.78 8.43 0 0 0
12/10/2023
8.70
 3,006,124 8.52 8.96 8.52 7,000 0 0.1
11/10/2023
8.43
 1,643,069 8.43 8.52 8.17 1,000 0 0.0
10/10/2023
8.35
 1,337,579 8.43 8.43 8.17 2,500 0 0.0
09/10/2023
8.26
 1,289,559 8.26 8.35 8 2,000 0 0.0
06/10/2023
8.26
 2,341,716 8.26 8.26 7.91 1,000 0 0.0
05/10/2023
8.17
 1,429,818 8.35 8.35 8 0 0 0
04/10/2023
8.43
 1,907,508 8.17 8.52 7.83 6,000 0 0.1
03/10/2023
8.17
 3,514,233 8.78 8.78 8.09 0 6,000 -0.1
02/10/2023
8.78
 1,284,517 8.78 8.87 8.70 1,000 0 0.0
29/09/2023
8.70
 1,557,061 8.87 8.96 8.70 0 0 0
28/09/2023
8.87
 1,952,773 9.04 9.04 8.61 5,000 2,500 0.0
27/09/2023
8.96
 3,095,436 8.70 8.96 8.35 0 43,000 -0.4
26/09/2023
8.70
 4,285,708 8.87 9.22 8.35 9,200 5,000 0.0
25/09/2023
8.87
 3,282,143 9.57 9.57 8.70 10,000 3,000 0.1
22/09/2023
9.57
 4,861,372 10.17 10.17 9.22 20,400 0 0.2
21/09/2023
10.09
 2,936,637 10.70 10.78 10 2,200 0 0.0
20/09/2023
10.78
 1,882,386 10.26 10.78 10.17 0 0 0
19/09/2023
10.43
 6,543,993 10.78 10.87 10 2,400 0 0.0
18/09/2023
10.78
 1,824,300 11.13 11.13 10.61 41,700 0 0.5
15/09/2023
10.87
 1,770,854 11.22 11.22 10.78 5,000 0 0.1
14/09/2023
11.13
 3,924,290 11.39 11.48 10.87 4,600 0 0.1
13/09/2023
11.39
 3,863,362 11.48 11.65 11.13 9,700 40,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |