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
(2024-08-20) 		0 0% 5,540,200 -144,300 -1.1
7
7.50
7.40
2 tháng
(2024-07-22) 		-0.40 -5.13% 15,384,800 -169,200 -1.2
6.70
7.80
7.40
3 tháng
(2024-06-21) 		-1 -11.90% 24,522,300 -162,100 -1.2
6.70
8.40
7.40
6 tháng
(2024-03-25) 		-1.80 -19.57% 86,009,465 850,300 7.9
6.70
9.70
7.40
12 tháng
(2023-09-25) 		-1.47 -16.57% 265,559,392 -198,257 -0.9
6.61
9.70
7.40
24 tháng
(2022-09-30) 		-0.66 -8.23% 460,938,522 -74,107 -0.0
3.89
11.39
7.40
36 tháng
(2021-10-05) 		-2.69 -26.68% 571,975,343 511,493 11.5
3.89
20.30
7.40
60 tháng
(2020-07-23) 		-2.47 -25.01% 1,037,087,471 665,193 12.5
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)
26/11/2021
17.37
 729,640 17.93 17.93 17.03 17,500 0 0.5
25/11/2021
17.76
 823,965 17.82 17.87 17.31 15,000 0 0.5
24/11/2021
17.59
 717,807 18.10 18.10 17.25 0 0 0
23/11/2021
17.25
 1,620,674 17.82 17.82 16.35 5,600 0 0.2
22/11/2021
17.20
 963,422 16.86 18.04 16.80 0 2,400 -0.1
19/11/2021
16.92
 1,370,018 16.35 17.99 16.24 5,000 14,700 -0.3
18/11/2021
16.46
 4,484,908 15.11 16.92 14.49 46,000 27,000 0.4
17/11/2021
14.66
 902,501 14.55 14.94 14.27 7,500 6,600 0.0
16/11/2021
14.27
 812,659 14.83 14.83 13.93 5,200 12,000 -0.2
15/11/2021
14.55
 1,142,260 14.10 14.94 13.70 21,000 6,300 0.4
12/11/2021
13.70
 1,266,750 13.19 13.81 13.08 100 1,000 -0.0
11/11/2021
13.25
 877,463 13.36 13.36 12.91 18,700 30,000 -0.3
10/11/2021
13.31
 520,738 13.19 13.48 13.03 0 0 0
09/11/2021
13.08
 532,374 13.42 13.42 13.03 0 12,500 -0.3
08/11/2021
13.31
 995,073 13.48 13.48 12.86 30,100 33,000 -0.1
05/11/2021
13.03
 525,291 13.53 13.53 13.03 100 3,400 -0.1
04/11/2021
13.19
 983,275 12.57 13.76 12.52 0 31,500 -0.7
03/11/2021
12.57
 2,936,557 12.35 13.53 12.18 43,500 50,500 -0.2
02/11/2021
12.18
 680,049 12.41 12.41 11.84 0 100 -0.0
01/11/2021
12.07
 883,859 12.07 12.41 11.56 21,700 3,500 0.4
29/10/2021
11.67
 758,612 11.95 11.95 11.62 40,700 0 0.8
28/10/2021
11.73
 926,487 11.84 11.84 11.45 0 41,700 -0.9
27/10/2021
11.56
 1,189,473 11.73 11.73 11.28 3,500 0 0.1
26/10/2021
11.33
 699,801 11.67 11.67 11.05 0 0 0
25/10/2021
11.28
 1,487,859 11.33 11.56 10.88 600 61,000 -1.2
22/10/2021
11.05
 780,060 11.22 11.22 10.88 200 0 0.0
21/10/2021
11.05
 465,822 11.45 11.45 10.88 200 0 0.0
20/10/2021
11.11
 942,955 11.28 11.28 10.77 200 3,000 -0.1
19/10/2021
11.11
 1,367,549 11.50 11.50 10.88 300 0 0.0
18/10/2021
11.45
 1,135,021 11.84 11.84 11.33 300 0 0.0
15/10/2021
11.39
 1,328,163 11.28 12.18 11.11 104,500 62,900 0.9
14/10/2021
11.16
 4,513,588 10.09 11.16 8.46 100 0 0.0
13/10/2021
9.75
 335,410 9.92 9.92 9.70 0 0 0
12/10/2021
9.81
 590,538 9.98 9.98 9.64 0 0 0
11/10/2021
9.81
 596,210 10.09 10.09 9.64 0 0 0
08/10/2021
9.81
 741,447 10.15 10.21 9.64 300 0 0.0
07/10/2021
9.98
 474,839 10.43 10.43 9.87 0 0 0
06/10/2021
10.04
 436,426 10.66 10.66 9.87 0 0 0
05/10/2021
10.09
 1,105,900 9.47 10.09 9.42 0 0 0
04/10/2021
9.47
 1,693,726 10.04 10.04 9.36 3,200 5,100 -0.0
01/10/2021
10.04
 735,890 10.09 10.21 9.92 2,000 0 0.0
30/09/2021
10.09
 733,635 10.15 10.32 10.04 14,100 0 0.3
29/09/2021
10.15
 783,522 10.26 10.26 10.09 0 3,000 -0.1
28/09/2021
10.26
 829,484 10.32 10.43 10.09 11,200 0 0.2
27/09/2021
10.26
 1,533,255 10.15 10.60 9.92 39,900 33,000 0.1
24/09/2021
10.21
 1,039,931 10.15 10.32 9.92 0 0 0
23/09/2021
10.15
 1,186,299 10.32 10.54 10.15 0 0 0
22/09/2021
10.38
 1,226,986 9.92 10.49 9.92 8,200 0 0.1
21/09/2021
10.04
 1,382,792 10.09 10.09 9.64 100 0 0.0
20/09/2021
10.09
 1,479,432 10.38 10.60 9.98 0 0 0
17/09/2021
10.38
 2,078,416 9.81 10.54 9.81 0 0 0
16/09/2021
9.87
 917,476 9.70 9.87 9.64 22,000 0 0.4
15/09/2021
9.70
 1,562,833 9.36 9.92 9.13 0 0 0
14/09/2021
9.42
 1,575,292 9.75 9.75 9.30 0 0 0
13/09/2021
9.75
 1,517,723 10.04 10.09 9.64 0 33 -0.0
10/09/2021
9.92
 2,146,175 9.59 10.09 9.59 0 37,100 -0.6
09/09/2021
9.64
 1,858,330 9.59 9.64 9.30 0 0 0
08/09/2021
9.53
 3,042,200 9.59 9.81 9.30 0 100 -0.0
07/09/2021
9.30
 2,361,691 9.25 9.64 9.02 100 800 -0.0
06/09/2021
9.02
 1,994,611 8.57 9.08 8.57 30,100 0 0.5
01/09/2021
8.57
 1,192,888 8.51 8.57 8.29 0 0 0
31/08/2021
8.51
 1,434,144 8.57 8.74 8.40 0 10,000 -0.2
30/08/2021
8.57
 860,026 8.29 8.74 8.29 0 100 -0.0
27/08/2021
8.29
 1,016,060 8.23 8.35 7.95 0 0 0
26/08/2021
8.18
 982,632 8.18 8.46 8.01 0 0 0
25/08/2021
8.29
 700,652 8.12 8.40 7.89 0 0 0
24/08/2021
8.18
 2,147,154 8.97 9.13 7.95 7,000 0 0.1
23/08/2021
8.97
 3,169,551 8.51 9.25 8.18 10,000 10,000 0.0
20/08/2021
8.51
 3,153,312 8.68 9.13 7.89 0 16,500 -0.2
19/08/2021
8.63
 1,774,964 8.35 8.68 8.29 33 0 0.0
18/08/2021
8.40
 1,588,199 8.23 8.57 8.12 12,100 200 0.2
17/08/2021
8.23
 1,076,647 8.35 8.57 8.06 0 0 0
16/08/2021
8.35
 2,316,677 7.78 8.46 7.78 0 0 0
13/08/2021
7.72
 1,434,099 7.61 7.84 7.56 0 0 0
12/08/2021
7.67
 1,203,960 7.72 7.84 7.56 0 0 0
11/08/2021
7.72
 1,407,034 7.84 8.01 7.67 4,000 3,000 0.0
10/08/2021
7.84
 1,027,691 7.95 8.01 7.67 4,000 0 0.1
09/08/2021
7.84
 2,384,114 7.44 8.01 7.27 0 4,050 -0.1
06/08/2021
7.50
 1,464,045 7.67 7.67 7.44 4,000 800 0.0
05/08/2021
7.67
 1,001,409 7.56 7.67 7.44 0 2,200 -0.0
04/08/2021
7.61
 1,552,634 7.33 7.72 7.33 1,500 11,800 -0.1
03/08/2021
7.50
 2,169,183 7.33 7.56 7.16 5,800 900 0.1
02/08/2021
7.33
 1,336,208 7.33 7.44 7.16 650 0 0.0
30/07/2021
7.33
 1,980,160 7.05 7.44 7.05 5,200 31,800 -0.3
29/07/2021
7.05
 1,402,194 6.88 7.05 6.88 0 0 0
28/07/2021
6.88
 1,163,574 6.88 6.94 6.77 100 0 0.0
27/07/2021
6.77
 1,225,713 6.65 7.05 6.65 1,900 0 0.0
26/07/2021
6.65
 1,113,612 6.54 6.77 6.48 1,300 0 0.0
23/07/2021
6.71
 1,211,914 6.94 6.99 6.65 33,500 0 0.4
22/07/2021
6.94
 2,226,593 6.71 7.10 6.54 1,000 3,000 -0.0
21/07/2021
6.71
 795,265 6.94 6.94 6.60 0 0 0
20/07/2021
6.88
 2,219,084 6.32 6.99 6.15 200 0 0.0
19/07/2021
6.37
 2,268,064 6.77 6.77 6.20 1,000 0 0.0
16/07/2021
6.99
 1,377,325 7.10 7.16 6.88 200 4,100 -0.0
15/07/2021
7.10
 1,336,490 7.05 7.10 6.60 2,000 0 0.0
14/07/2021
6.82
 1,667,709 7.16 7.16 6.48 0 7,100 -0.1
13/07/2021
7.05
 1,784,365 6.37 7.10 6.20 1,000 500 0.0
12/07/2021
6.37
 4,218,617 7.16 7.16 6.32 9,000 0 0.1
09/07/2021
7.16
 6,089,037 8.12 8.12 6.99 2,500 1,600 0.0
08/07/2021
8.12
 1,441,600 8.18 8.46 7.61 300 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |