CTCP Chứng khoán SmartInvest (aas)

6.80
0
(0%)
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
(2024-10-09) 		-0.60 -8.11% 2,948,000 -204,280 -1.4
6.70
7.40
6.80
2 tháng
(2024-09-09) 		-0.40 -5.56% 7,662,800 -354,880 -2.5
6.70
7.70
6.80
3 tháng
(2024-08-12) 		-0.10 -1.45% 12,879,800 -377,580 -2.7
6.70
7.70
6.80
6 tháng
(2024-05-13) 		-1.70 -20% 56,854,445 -124,680 -0.5
6.70
9
6.80
12 tháng
(2023-11-14) 		-1.80 -20.93% 202,154,549 -405,737 -2.3
6.70
9.70
6.80
24 tháng
(2022-11-21) 		2.01 41.88% 463,066,517 -448,187 -3.3
4.68
11.39
6.80
36 tháng
(2021-11-24) 		-10.79 -61.35% 536,185,312 345,713 11.2
3.89
20.30
6.80
60 tháng
(2020-07-23) 		-3.07 -31.09% 1,042,671,471 451,713 11.1
3.16
20.30
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
9.64
 137,801 11.33 11.33 9.64 32,000 0 0.6
16/06/2022
10.77
 56,700 11.84 12.29 10.77 5,000 0 0.1
15/06/2022
11.67
 36,400 12.57 12.57 11.05 0 0 0
14/06/2022
12.41
 47,602 12.80 12.80 12.07 0 0 0
13/06/2022
12.29
 43,300 13.53 13.65 12.12 1,500 0 0.0
10/06/2022
13.65
 61,400 13.93 14.10 13.48 0 0 0
09/06/2022
13.87
 42,900 14.10 14.10 13.87 0 0 0
08/06/2022
14.04
 61,900 15.79 15.79 13.76 0 100 -0.0
07/06/2022
13.87
 68,214 14.21 14.21 13.42 4,000 0 0.1
06/06/2022
14.10
 62,404 14.10 14.38 14.10 16,000 0 0.4
03/06/2022
14.10
 101,200 13.98 14.38 13.81 59,800 0 1.5
02/06/2022
13.81
 65,000 15.56 15.56 13.81 15,900 0 0.4
01/06/2022
13.70
 64,900 13.53 13.87 13.53 34,300 0 0.8
31/05/2022
13.70
 73,300 13.98 13.98 13.08 3,000 0 0.1
30/05/2022
13.87
 81,307 15.68 15.68 13.42 11,700 0 0.3
27/05/2022
13.76
 50,204 13.81 14.10 13.59 10,600 0 0.3
26/05/2022
13.76
 60,038 15.22 15.22 13.25 0 0 0
25/05/2022
13.53
 113,305 13.14 13.65 13.08 0 0 0
24/05/2022
13.42
 46,700 13.65 13.65 12.74 5,000 0 0.1
23/05/2022
13.19
 27,225 13.36 13.93 13.08 7,000 0 0.2
20/05/2022
13.53
 44,404 13.59 14.10 13.25 0 0 0
19/05/2022
13.81
 50,703 13.93 13.98 13.14 0 0 0
18/05/2022
14.04
 66,809 13.65 14.38 13.65 0 0 0
17/05/2022
13.93
 48,919 13.25 13.98 12.57 0 0 0
16/05/2022
12.97
 89,090 12.52 13.59 11.28 12,000 0 0.3
13/05/2022
12.07
 66,420 13.14 13.31 12.01 0 0 0
12/05/2022
13.08
 58,415 13.76 14.10 12.86 0 0 0
11/05/2022
13.98
 96,900 13.53 14.21 13.42 10,000 0 0.2
10/05/2022
13.81
 66,872 13.59 13.93 12.41 0 0 0
09/05/2022
13.59
 202,612 15.90 15.90 13.59 12,100 0 0.3
06/05/2022
15.56
 101,346 16.80 16.80 15.56 2,000 0 0.1
05/05/2022
16.63
 38,803 16.92 17.25 16.58 0 0 0
04/05/2022
16.80
 22,101 17.48 17.71 16.80 0 0 0
29/04/2022
17.65
 87,650 17.31 17.93 17.31 0 0 0
28/04/2022
17.31
 106,700 17.31 17.93 17.25 0 0 0
27/04/2022
17.31
 14,502 19.12 19.12 16.92 0 0 0
26/04/2022
17.09
 77,840 16.41 17.20 15.79 0 0 0
25/04/2022
16.41
 83,402 17.25 17.71 16.07 7,100 0 0.2
22/04/2022
17.20
 105,410 17.48 17.82 17.09 100 0 0.0
21/04/2022
17.65
 181,700 17.14 18.04 16.07 0 0 0
20/04/2022
17.25
 126,604 17.82 17.82 16.63 0 0 0
19/04/2022
17.93
 130,814 18.78 19.06 17.25 0 0 0
18/04/2022
18.61
 142,983 19.45 19.45 17.71 0 0 0
15/04/2022
19.00
 264,500 19.74 20.07 18.72 0 0 0
14/04/2022
19.74
 115,208 21.20 21.20 19.74 0 100 -0.0
13/04/2022
20.30
 508,317 19.23 22.10 18.16 0 3,700 -0.1
12/04/2022
18.61
 293,404 19.85 20.13 18.49 1,000 6,300 -0.2
08/04/2022
19.85
 327,030 19.74 20.19 19.62 0 100 -0.0
07/04/2022
19.62
 474,456 19.62 20.13 19.17 3,700 5,900 -0.1
06/04/2022
19.96
 294,808 19.96 19.96 19.28 6,300 0 0.2
05/04/2022
19.74
 704,778 19.74 20.36 19.51 0 22,200 -0.8
04/04/2022
19.51
 1,589,423 17.42 19.51 17.42 0 60,100 -2.0
01/04/2022
17.42
 260,811 17.42 17.42 16.58 0 0 0
31/03/2022
17.09
 167,401 17.59 17.59 17.09 0 0 0
30/03/2022
17.42
 243,211 17.76 17.82 17.25 0 0 0
29/03/2022
17.82
 204,410 17.48 17.93 17.48 0 0 0
28/03/2022
17.48
 283,238 17.93 17.99 17.03 2,000 0 0.1
25/03/2022
17.87
 183,360 18.04 18.04 17.76 18,600 0 0.6
24/03/2022
17.99
 116,023 17.54 18.16 17.54 0 0 0
23/03/2022
17.99
 125,403 18.04 18.10 17.99 0 0 0
22/03/2022
17.99
 182,067 17.82 18.49 17.82 5,000 20,600 -0.5
21/03/2022
17.82
 164,042 17.82 17.87 17.71 0 0 0
18/03/2022
17.76
 116,748 17.87 17.87 17.71 2,000 0 0.1
17/03/2022
17.76
 268,550 17.82 17.99 17.71 0 0 0
16/03/2022
17.93
 141,250 17.76 17.99 17.65 0 0 0
15/03/2022
17.71
 183,758 18.04 18.04 17.48 0 0 0
14/03/2022
17.99
 307,834 18.38 18.38 17.54 0 0 0
11/03/2022
18.21
 400,494 18.44 18.55 18.21 0 0 0
10/03/2022
18.44
 469,612 18.04 18.83 18.04 22,200 15,800 0.2
09/03/2022
18.10
 927,134 17.93 18.10 16.92 0 0 0
08/03/2022
17.93
 618,085 17.71 18.04 17.59 0 600 -0.0
07/03/2022
17.71
 1,035,860 17.54 18.10 16.63 0 6,000 -0.2
04/03/2022
17.48
 636,898 17.25 18.04 17.25 14,300 900 0.4
03/03/2022
17.31
 347,029 17.20 17.37 17.09 23,000 100 0.7
02/03/2022
17.20
 604,583 17.31 17.37 16.80 24,800 2,500 0.7
01/03/2022
17.37
 412,500 17.31 17.37 17.14 5,700 42,000 -1.1
28/02/2022
17.20
 221,502 17.31 17.42 17.14 3,000 500 0.1
25/02/2022
17.37
 1,061,032 16.46 18.83 16.35 9,500 0 0.3
24/02/2022
16.52
 1,153,739 16.52 16.69 15.79 42,000 71,000 -0.9
23/02/2022
16.41
 161,426 16.41 16.52 16.35 0 0 0
22/02/2022
16.41
 690,831 16.80 16.80 16.07 0 0 0
21/02/2022
16.86
 1,488,219 16.07 17.09 16.01 45,000 4,000 1.2
18/02/2022
15.96
 558,023 15.79 16.07 15.62 26,000 0 0.7
17/02/2022
15.73
 174,230 15.79 15.84 15.68 0 0 0
16/02/2022
15.73
 208,800 16.07 16.07 15.62 3,700 0 0.1
15/02/2022
15.62
 225,310 15.62 15.73 15.45 0 0 0
14/02/2022
15.45
 246,645 15.79 15.79 15.34 300 0 0.0
11/02/2022
15.79
 495,627 15.68 15.90 15.56 0 0 0
10/02/2022
15.56
 385,312 15.68 15.79 15.45 0 0 0
09/02/2022
15.51
 205,261 15.68 15.73 15.51 0 20,500 -0.6
08/02/2022
15.56
 462,923 16.13 16.13 15.45 0 46,200 -1.3
07/02/2022
15.73
 948,209 15.68 16.18 15.34 100 0 0.0
28/01/2022
15.51
 347,901 15.68 15.68 14.77 0 0 0
27/01/2022
15.06
 349,700 15.68 15.68 14.66 0 100 -0.0
26/01/2022
14.83
 1,341,514 14.94 15.51 14.04 0 0 0
25/01/2022
13.81
 169,900 15.73 15.73 13.36 0 0 0
24/01/2022
13.48
 211,830 14.66 14.66 13.25 300 0 0.0
21/01/2022
14.77
 315,007 15.28 15.28 14.21 16,800 500 0.4
20/01/2022
14.10
 279,105 14.66 14.66 13.31 0 0 0
19/01/2022
13.48
 250,030 13.53 13.70 12.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |