CTCP Chứng khoán SmartInvest (aas)

7.40
0.10
(1.37%)
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
(2024-08-19) 		0 0% 5,625,600 -94,800 -0.7
7
7.50
7.40
2 tháng
(2024-07-22) 		-0.40 -5.13% 15,188,400 -119,800 -0.9
6.70
7.80
7.40
3 tháng
(2024-06-20) 		-1.10 -12.94% 24,841,900 -115,600 -0.8
6.70
8.50
7.40
6 tháng
(2024-03-22) 		-1.80 -19.57% 88,178,952 899,625 8.3
6.70
9.70
7.40
12 tháng
(2023-09-25) 		-1.47 -16.57% 265,362,992 -148,857 -0.5
6.61
9.70
7.40
24 tháng
(2022-09-29) 		-0.95 -11.33% 460,798,536 -24,707 0.3
3.89
11.39
7.40
36 tháng
(2021-10-04) 		-2.07 -21.88% 573,472,669 558,993 11.8
3.89
20.30
7.40
60 tháng
(2020-07-23) 		-2.47 -25.01% 1,036,891,071 714,593 12.9
3.16
20.30
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
11.39
 4,419,606 10.87 11.48 10.61 1,000 0 0.0
11/09/2023
10.70
 3,142,690 11.22 11.22 10.61 19,000 0 0.2
08/09/2023
10.78
 3,826,494 10.70 11.30 10.61 40,000 19,000 0.3
07/09/2023
10.70
 2,651,979 10.87 11.04 10.52 400 10,000 -0.1
06/09/2023
10.87
 6,889,716 10 11.22 9.91 18,300 31,300 -0.2
05/09/2023
10.09
 3,387,255 9.83 10.17 9.83 0 26,500 -0.3
31/08/2023
9.83
 3,663,316 9.74 10 9.65 0 43,000 -0.5
30/08/2023
9.65
 2,000,102 9.22 9.74 9.22 1,500 0 0.0
29/08/2023
9.22
 10,819,692 9.48 9.74 8.87 47,000 0 0.5
28/08/2023
9.57
 917,054 9.57 9.65 9.39 20,000 0 0.2
25/08/2023
9.57
 1,132,341 9.65 9.74 9.48 0 0 0
24/08/2023
9.65
 1,546,245 9.39 9.74 9.30 0 0 0
23/08/2023
9.30
 1,250,909 9.39 9.65 9.30 0 0 0
22/08/2023
9.39
 1,662,742 9.22 9.48 8.87 0 0 0
21/08/2023
9.22
 1,555,883 9.30 9.39 9.04 0 0 0
18/08/2023
9.22
 3,498,601 10 10 9.04 0 0 0
17/08/2023
10
 3,572,516 9.83 10.17 9.74 100 0 0.0
16/08/2023
9.65
 900,210 9.83 9.83 9.65 0 0 0
15/08/2023
9.74
 1,416,481 10 10.09 9.74 0 0 0
14/08/2023
10
 2,233,901 9.83 10.17 9.74 0 0 0
11/08/2023
9.83
 1,567,241 9.65 9.83 9.39 0 0 0
10/08/2023
9.65
 3,775,293 10.09 10.26 9.57 2,000 0 0.0
09/08/2023
10.17
 1,453,174 10.26 10.35 10 0 1,200 -0.0
08/08/2023
10.26
 3,844,177 10 10.43 9.83 200 16,600 -0.2
07/08/2023
9.91
 3,579,451 9.39 10 9.30 100 10,000 -0.1
04/08/2023
9.39
 1,154,177 9.22 9.39 9.22 300 0 0.0
03/08/2023
9.22
 806,451 9.39 9.39 9.22 300 0 0.0
02/08/2023
9.39
 811,800 9.39 9.39 9.22 0 0 0
01/08/2023
9.39
 1,147,600 9.39 9.48 9.30 0 0 0
31/07/2023
9.39
 1,610,837 9.48 9.57 9.30 0 13,700 -0.1
28/07/2023
9.39
 1,279,483 9.39 9.48 9.30 9,850 57,400 -0.5
27/07/2023
9.39
 1,203,426 9.57 9.57 9.22 0 20,000 -0.2
26/07/2023
9.30
 1,047,750 9.57 9.57 9.30 0 20,200 -0.2
25/07/2023
9.48
 1,236,870 9.57 9.65 9.30 0 10,000 -0.1
24/07/2023
9.48
 1,463,866 9.57 9.65 9.39 0 0 0
21/07/2023
9.39
 5,186,831 9.74 9.91 9.22 17,000 14,000 0.0
20/07/2023
9.83
 638,452 9.83 9.83 9.65 5,000 26,000 -0.2
19/07/2023
9.83
 1,096,276 10 10.09 9.65 14,600 0 0.2
18/07/2023
10
 1,807,770 9.83 10.09 9.83 0 0 0
17/07/2023
9.83
 1,071,794 9.91 9.91 9.65 0 0 0
14/07/2023
9.74
 925,489 9.83 9.83 9.48 0 0 0
13/07/2023
9.65
 3,791,862 11.22 11.22 9.30 0 0 0
12/07/2023
9.83
 1,639,382 9.74 10.09 9.57 1,000 0 0.0
11/07/2023
9.74
 705,439 9.74 9.91 9.65 0 0 0
10/07/2023
9.74
 674,975 9.48 9.91 9.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |