Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	15.80	834,000	15.20	16.40	15	0	6,500	-0.1
18/08/2025	15.10	730,100	14.30	15.90	14.30	0	70,300	-1.1
15/08/2025	14.60	1,209,400	14.70	14.80	14.30	0	1,000	0.0
14/08/2025	14.70	573,400	14.70	15.20	14.50	0	11,600	-0.2
13/08/2025	14.70	4,886,000	13.10	14.70	12.80	0	11,000	-0.2
12/08/2025	12.90	1,897,600	12.80	13	12.50	0	10,000	-0.1
11/08/2025	12.80	1,337,200	12.30	12.80	12.20	100	0	0.0
08/08/2025	12.30	2,354,800	12.50	12.90	12	0	0	0
07/08/2025	12.60	1,090,100	12.30	12.80	12.30	0	0	0
06/08/2025	12.30	2,074,600	12	12.40	11.90	100	10,000	-0.1
05/08/2025	11.90	2,475,200	13.20	13.20	11	0	1,500	0.0
04/08/2025	12.10	4,930,600	10.60	12.10	10.40	1,500	10,100	-0.1
01/08/2025	10.70	1,550,800	10.60	10.70	10.40	0	0	0
31/07/2025	10.60	1,106,000	10.70	10.80	10.10	0	0	0
30/07/2025	10.60	3,210,400	10.10	10.60	9.80	100	0	0.0
29/07/2025	10.10	4,709,500	11.20	11.40	9.90	1,300	2,000	0.0
28/07/2025	11.10	1,974,500	10.50	11.30	10.50	1,500	10,000	-0.1
25/07/2025	10.50	2,681,300	9.90	10.60	9.90	3,500	10,300	-0.1
24/07/2025	9.90	2,543,500	9.60	9.90	9.60	2,200	0	0.0
23/07/2025	9.50	2,391,400	9.50	9.80	9.40	0	0	0
22/07/2025	9.30	1,210,000	9.40	9.60	9.20	0	0	0
21/07/2025	9.40	1,739,500	9.60	9.80	9.30	300	100	0.0
18/07/2025	9.50	1,922,500	9.50	9.90	9.40	1,000	0	0.0
17/07/2025	9.50	1,608,000	9.60	9.90	9.30	3,000	0	0.0
16/07/2025	9.60	757,300	9.50	9.70	9.40	0	0	0
15/07/2025	9.40	3,188,500	9.20	9.80	9.10	4,500	0	0.0
14/07/2025	9.20	738,000	9.30	9.40	9	0	0	0
11/07/2025	9.20	1,463,900	9.20	9.30	9	0	2,500	0.0
10/07/2025	9.20	842,100	9.30	9.40	9.10	0	0	0
09/07/2025	9.20	1,762,500	9	9.30	8.90	1,000	0	0.0
08/07/2025	9	1,305,200	8.90	9.10	8.80	100	0	0.0
07/07/2025	8.80	1,508,700	8.80	9.10	8.80	0	0	0
04/07/2025	8.80	495,900	8.90	9.10	8.80	0	0	0
03/07/2025	9	461,500	9	9.10	8.90	0	0	0
02/07/2025	9	380,700	8.80	9.10	8.80	0	0	0
01/07/2025	8.80	34,000	8.90	8.90	8.70	0	0	0
30/06/2025	8.90	101,500	8.90	9	8.80	0	0	0
27/06/2025	8.80	172,300	8.90	8.90	8.70	0	0	0
26/06/2025	8.90	88,400	8.80	8.90	8.70	100	0	0.0
25/06/2025	8.80	180,200	8.90	9.10	8.80	0	200	0.0
24/06/2025	9	421,900	8.80	9	8.80	0	0	0
23/06/2025	8.80	53,900	8.80	8.90	8.70	0	0	0
20/06/2025	8.80	138,100	8.80	9	8.70	0	0	0
19/06/2025	8.90	204,900	8.90	8.90	8.70	0	0	0
18/06/2025	8.80	122,400	8.90	9	8.80	0	0	0
17/06/2025	8.90	121,500	9	9	8.80	0	0	0
16/06/2025	8.90	163,200	8.60	8.90	8.60	200	0	0.0
13/06/2025	8.80	559,900	8.80	8.90	8.50	0	0	0
12/06/2025	8.90	185,300	8.90	9	8.80	0	0	0
11/06/2025	8.90	70,200	8.90	9	8.80	0	0	0
10/06/2025	8.90	300,700	8.80	8.90	8.70	0	0	0
09/06/2025	8.70	270,900	8.90	9	8.70	0	0	0
06/06/2025	8.90	360,200	9	9.10	8.80	0	0	0
05/06/2025	9.10	288,200	9.50	9.50	9	0	0	0
04/06/2025	9.40	649,900	9.30	9.40	9.10	300	0	0.0
03/06/2025	9.30	1,676,300	9.10	9.50	9	0	0	0
02/06/2025	9	234,000	9.20	9.20	8.80	0	0	0
30/05/2025	8.90	476,300	9.10	9.10	8.80	0	0	0
29/05/2025	9	226,000	9.50	9.50	8.80	0	0	0
28/05/2025	9	602,900	9.10	9.20	8.90	0	0	0
27/05/2025	8.90	284,300	9	9.10	8.80	0	0	0
26/05/2025	9	365,600	8.80	9	8.60	0	0	0
23/05/2025	8.60	320,600	9	9	8.60	0	0	0
22/05/2025	9	805,800	8.80	9.30	8.80	100	0	0.0
21/05/2025	9	467,000	9.10	9.10	8.70	0	0	0
20/05/2025	9.20	858,000	9.40	9.50	8.90	1,300	0	0.0
19/05/2025	9.40	4,332,700	8.80	9.50	8.70	300	0	0.0
16/05/2025	8.80	1,143,900	8.80	8.90	8.60	0	0	0
15/05/2025	8.70	2,739,300	8.10	8.90	8	200	100	0.0
14/05/2025	8	704,900	7.90	8.10	7.80	0	0	0
13/05/2025	8	306,900	8.10	8.10	7.90	0	0	0
12/05/2025	8	878,200	7.80	8.10	7.80	0	0	0
09/05/2025	7.70	822,100	7.60	8	7.50	0	0	0
08/05/2025	7.60	132,300	7.60	7.70	7.50	0	0	0
07/05/2025	7.60	197,800	7.50	7.80	7.50	0	0	0
06/05/2025	7.70	941,900	7.50	7.90	7.40	0	0	0
05/05/2025	7.50	191,100	7.40	7.50	7.40	0	0	0
29/04/2025	7.40	130,231	7.40	7.50	7.30	0	100	0.0
28/04/2025	7.40	165,955	7.50	7.60	7.30	0	0	0
25/04/2025	7.40	266,957	7.50	7.50	7.30	0	0	0
24/04/2025	7.50	385,228	7.60	7.60	7.30	0	0	0
23/04/2025	7.50	487,771	7.20	8	7.20	0	0	0
22/04/2025	7.20	719,306	7.20	7.40	6.90	0	0	0
21/04/2025	7.20	145,568	7.30	7.40	7.20	0	0	0
18/04/2025	7.30	229,104	7.30	7.40	7.30	0	0	0
17/04/2025	7.30	174,200	7.30	7.30	7.20	0	0	0
16/04/2025	7.30	315,911	7.30	7.40	7.20	0	0	0
15/04/2025	7.30	338,475	7.40	7.50	7.20	0	0	0
14/04/2025	7.40	475,889	7.80	7.80	7.30	0	0	0
11/04/2025	7.50	1,064,911	7.50	7.80	7.30	0	0	0
10/04/2025	7.40	273,856	7.10	7.40	7.10	0	0	0
09/04/2025	6.60	782,441	6.30	6.90	6	0	0	0
08/04/2025	6.30	472,121	7	7.30	6.30	0	0	0
04/04/2025	7.30	783,377	7	7.40	6.60	100	100	0
03/04/2025	7.30	1,936,255	8.40	8.40	7.30	0	2,800	0.0
02/04/2025	8.40	188,572	8.40	8.60	8.30	0	0	0
01/04/2025	8.50	364,360	8.40	8.50	8.30	0	0	0
31/03/2025	8.40	876,358	8.40	8.50	8.20	0	2,000	0.0
28/03/2025	8.40	399,608	8.50	8.50	8.40	0	3,000	0.0
27/03/2025	8.60	95,486	8.60	8.70	8.50	0	7,000	-0.1

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	1.30	15.12%	33,500,800	-6,600	0.0	8.60 10.10 9.90
2 tháng (2026-08-10)	2.50	33.78%	51,256,100	-47,600	-0.3	7.10 10.10 9.90
3 tháng (2026-07-10)	1.40	16.47%	70,380,300	-47,600	-0.3	6.90 10.10 9.90
6 tháng (2026-04-13)	1.30	15.12%	119,543,000	-27,600	-0.2	6.90 10.10 9.90
12 tháng (2025-10-13)	-1.70	-14.66%	374,356,400	10,000	0.3	6.90 11.80 9.90
24 tháng (2024-10-18)	2.80	39.44%	652,916,640	-2,232,100	-18.2	6.30 23 9.90
36 tháng (2023-10-24)	1.99	25.11%	877,828,547	-2,427,937	-19.0	6.30 23 9.90
60 tháng (2021-11-03)	-2.67	-21.27%	1,203,412,488	-1,727,587	-6.9	3.89 23 9.90

CTCP Chứng khoán SmartInvest (aas)

THỐNG KÊ GIAO DỊCH