CTCP Chứng khoán SmartInvest (aas)

8.60
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
(2024-04-19) 		0.70 8.86% 14,901,449 86,000 0.7
7.90
8.60
8.60
2 tháng
(2024-03-19) 		-0.20 -2.27% 44,751,599 769,225 7.0
7.90
9.70
8.60
3 tháng
(2024-02-19) 		0.20 2.38% 86,245,774 750,518 6.9
7.90
9.70
8.60
6 tháng
(2023-11-20) 		0.10 1.18% 142,891,349 -185,957 -0.9
7.90
9.70
8.60
12 tháng
(2023-05-24) 		1.66 24% 388,006,126 -474,107 -4.4
6.61
11.39
8.60
24 tháng
(2022-05-30) 		-5.27 -38% 428,886,265 456,593 11.9
3.89
14.10
8.60
36 tháng
(2021-06-03) 		0.82 10.52% 701,434,138 516,993 11.4
3.89
20.30
8.60
60 tháng
(2020-07-23) 		-1.27 -12.85% 990,201,271 576,393 11.6
3.16
20.30
8.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
8.40
-0.10
 982,212 8.50 8.50 8.30 0 0 0
#102 14/12/2023
8.50
-0.10
 959,103 8.50 8.80 8.40 0 0 0
#103 13/12/2023
8.60
-0.10
 825,577 8.60 8.80 8.40 0 0 0
#104 12/12/2023
8.70
0.10
 710,077 8.60 8.70 8.60 0 0 0
#105 11/12/2023
8.60
-0.10
 962,968 8.70 8.70 8.50 0 0 0
#106 08/12/2023
8.70
-0.10
 970,032 8.80 8.90 8.60 200 0 0.0
#107 07/12/2023
8.80
-0.30
 3,131,864 9 9.10 8.60 0 0 0
#108 06/12/2023
9.10
0.20
 1,652,103 8.80 9.10 8.80 0 0 0
#109 05/12/2023
8.90
0
 1,848,479 8.90 9.10 8.80 0 0 0
#110 04/12/2023
8.90
0.40
 3,039,081 8.50 9 8.50 0 10,000 -0.1
#111 01/12/2023
8.50
0.20
 1,627,994 8.40 8.50 8.30 0 0 0
#112 30/11/2023
8.30
-0.10
 1,153,514 8.40 8.50 8.30 0 0 0
#113 29/11/2023
8.40
0.10
 498,298 8.30 8.40 8.20 0 10,000 -0.1
#114 28/11/2023
8.30
0.10
 745,415 8.20 8.30 8.10 3,500 0 0.0
#115 27/11/2023
8.20
-0.20
 718,282 8.40 8.50 8.20 0 0 0
#116 24/11/2023
8.40
0.10
 1,917,351 8.30 8.40 8 10,000 0 0.1
#117 23/11/2023
8.30
-0.20
 1,657,818 8.60 8.70 8.20 1,900 1,000 0.0
#118 22/11/2023
8.50
-0.10
 1,587,177 8.50 8.60 8.30 300 9,000 -0.1
#119 21/11/2023
8.60
0.10
 889,911 8.50 8.70 8.40 1,700 0 0.0
#120 20/11/2023
8.50
0.10
 1,455,537 8.40 8.60 8 9,300 0 0.1
#121 17/11/2023
8.40
-0.40
 2,332,451 8.70 8.80 8.20 500 0 0.0
#122 16/11/2023
8.80
0.10
 940,071 8.70 8.80 8.50 4,000 1,500 0.0
#123 15/11/2023
8.70
0.10
 1,682,291 8.60 9.10 8.60 100 68,400 -0.6
#124 14/11/2023
8.60
0.34
 1,838,187 8.50 9 8.40 1,800 31,600 -0.3
#125 13/11/2023
8.26
0.09
 1,771,213 8.26 8.35 8.09 51,900 0 0.5
#126 10/11/2023
8.17
-0.09
 1,915,348 8.26 8.35 8 4,100 61,000 -0.5
#127 09/11/2023
8.26
0
 2,127,375 8.35 8.52 8.09 0 0 0
#128 08/11/2023
8.26
0.52
 2,435,684 7.65 8.35 7.65 2,000 0 0.0
#129 07/11/2023
7.74
-0.09
 1,329,203 8 8 7.65 0 500 -0.0
#130 06/11/2023
7.83
0.35
 1,357,390 7.74 7.83 7.57 3,000 0 0.0
#131 03/11/2023
7.48
0
 1,567,822 7.57 7.74 7.39 1,000 0 0.0
#132 02/11/2023
7.48
0.52
 2,324,330 7.04 7.65 6.96 5,800 0 0.0
#133 01/11/2023
6.96
0.35
 1,987,555 6.61 7.04 6.43 0 0 0
#134 31/10/2023
6.61
-0.26
 1,291,985 6.87 6.96 6.43 0 0 0
#135 30/10/2023
6.87
-0.35
 878,111 7.22 7.22 6.78 0 0 0
#136 27/10/2023
7.22
0.17
 967,851 7.13 7.22 6.87 0 0 0
#137 26/10/2023
7.04
-0.87
 2,561,158 7.91 7.91 6.87 3,500 4,000 -0.0
#138 25/10/2023
7.91
0
 764,911 8 8 7.74 0 0 0
#139 24/10/2023
7.91
0.09
 580,668 8 8 7.74 0 0 0
#140 23/10/2023
7.83
-0.26
 1,035,234 8.09 8.09 7.74 0 0 0
#141 20/10/2023
8.09
0.17
 1,651,728 7.83 8.09 7.57 0 0 0
#142 19/10/2023
7.91
-0.26
 1,663,381 8.17 8.17 7.74 1,000 0 0.0
#143 18/10/2023
8.17
-0.17
 3,123,773 8.35 8.52 7.83 0 0 0
#144 17/10/2023
8.35
-0.09
 2,770,170 8.43 8.70 8.26 1,000 0 0.0
#145 16/10/2023
8.43
-0.26
 1,033,756 8.78 8.78 8.35 1,000 0 0.0
#146 13/10/2023
8.70
0
 1,922,953 8.70 8.78 8.43 0 0 0
#147 12/10/2023
8.70
0.26
 3,006,124 8.52 8.96 8.52 7,000 0 0.1
#148 11/10/2023
8.43
0.09
 1,643,069 8.43 8.52 8.17 1,000 0 0.0
#149 10/10/2023
8.35
0.09
 1,337,579 8.43 8.43 8.17 2,500 0 0.0
#150 09/10/2023
8.26
0
 1,289,559 8.26 8.35 8 2,000 0 0.0
#151 06/10/2023
8.26
0.09
 2,341,716 8.26 8.26 7.91 1,000 0 0.0
#152 05/10/2023
8.17
-0.26
 1,429,818 8.35 8.35 8 0 0 0
#153 04/10/2023
8.43
0.26
 1,907,508 8.17 8.52 7.83 6,000 0 0.1
#154 03/10/2023
8.17
-0.61
 3,514,233 8.78 8.78 8.09 0 6,000 -0.1
#155 02/10/2023
8.78
0.09
 1,284,517 8.78 8.87 8.70 1,000 0 0.0
#156 29/09/2023
8.70
-0.17
 1,557,061 8.87 8.96 8.70 0 0 0
#157 28/09/2023
8.87
-0.09
 1,952,773 9.04 9.04 8.61 5,000 2,500 0.0
#158 27/09/2023
8.96
0.26
 3,095,436 8.70 8.96 8.35 0 43,000 -0.4
#159 26/09/2023
8.70
-0.17
 4,285,708 8.87 9.22 8.35 9,200 5,000 0.0
#160 25/09/2023
8.87
-0.70
 3,282,143 9.57 9.57 8.70 10,000 3,000 0.1
#161 22/09/2023
9.57
-0.52
 4,861,372 10.17 10.17 9.22 20,400 0 0.2
#162 21/09/2023
10.09
-0.70
 2,936,637 10.70 10.78 10 2,200 0 0.0
#163 20/09/2023
10.78
0.35
 1,882,386 10.26 10.78 10.17 0 0 0
#164 19/09/2023
10.43
-0.35
 6,543,993 10.78 10.87 10 2,400 0 0.0
#165 18/09/2023
10.78
-0.09
 1,824,300 11.13 11.13 10.61 41,700 0 0.5
#166 15/09/2023
10.87
-0.26
 1,770,854 11.22 11.22 10.78 5,000 0 0.1
#167 14/09/2023
11.13
-0.26
 3,924,290 11.39 11.48 10.87 4,600 0 0.1
#168 13/09/2023
11.39
0
 3,863,362 11.48 11.65 11.13 9,700 40,800 -0.4
#169 12/09/2023
11.39
0.70
 4,419,606 10.87 11.48 10.61 1,000 0 0.0
#170 11/09/2023
10.70
-0.09
 3,142,690 11.22 11.22 10.61 19,000 0 0.2
#171 08/09/2023
10.78
0.09
 3,826,494 10.70 11.30 10.61 40,000 19,000 0.3
#172 07/09/2023
10.70
-0.17
 2,651,979 10.87 11.04 10.52 400 10,000 -0.1
#173 06/09/2023
10.87
0.78
 6,889,716 10 11.22 9.91 18,300 31,300 -0.2
#174 05/09/2023
10.09
0.26
 3,387,255 9.83 10.17 9.83 0 26,500 -0.3
#175 31/08/2023
9.83
0.17
 3,663,316 9.74 10 9.65 0 43,000 -0.5
#176 30/08/2023
9.65
0.43
 2,000,102 9.22 9.74 9.22 1,500 0 0.0
#177 29/08/2023
9.22
-0.35
 10,819,692 9.48 9.74 8.87 47,000 0 0.5
#178 28/08/2023
9.57
0
 917,054 9.57 9.65 9.39 20,000 0 0.2
#179 25/08/2023
9.57
-0.09
 1,132,341 9.65 9.74 9.48 0 0 0
#180 24/08/2023
9.65
0.35
 1,546,245 9.39 9.74 9.30 0 0 0
#181 23/08/2023
9.30
-0.09
 1,250,909 9.39 9.65 9.30 0 0 0
#182 22/08/2023
9.39
0.17
 1,662,742 9.22 9.48 8.87 0 0 0
#183 21/08/2023
9.22
0
 1,555,883 9.30 9.39 9.04 0 0 0
#184 18/08/2023
9.22
-0.78
 3,498,601 10 10 9.04 0 0 0
#185 17/08/2023
10
0.35
 3,572,516 9.83 10.17 9.74 100 0 0.0
#186 16/08/2023
9.65
-0.09
 900,210 9.83 9.83 9.65 0 0 0
#187 15/08/2023
9.74
-0.26
 1,416,481 10 10.09 9.74 0 0 0
#188 14/08/2023
10
0.17
 2,233,901 9.83 10.17 9.74 0 0 0
#189 11/08/2023
9.83
0.17
 1,567,241 9.65 9.83 9.39 0 0 0
#190 10/08/2023
9.65
-0.52
 3,775,293 10.09 10.26 9.57 2,000 0 0.0
#191 09/08/2023
10.17
-0.09
 1,453,174 10.26 10.35 10 0 1,200 -0.0
#192 08/08/2023
10.26
0.35
 3,844,177 10 10.43 9.83 200 16,600 -0.2
#193 07/08/2023
9.91
0.52
 3,579,451 9.39 10 9.30 100 10,000 -0.1
#194 04/08/2023
9.39
0.17
 1,154,177 9.22 9.39 9.22 300 0 0.0
#195 03/08/2023
9.22
-0.17
 806,451 9.39 9.39 9.22 300 0 0.0
#196 02/08/2023
9.39
0
 811,800 9.39 9.39 9.22 0 0 0
#197 01/08/2023
9.39
0
 1,147,600 9.39 9.48 9.30 0 0 0
#198 31/07/2023
9.39
0
 1,610,837 9.48 9.57 9.30 0 13,700 -0.1
#199 28/07/2023
9.39
0
 1,279,483 9.39 9.48 9.30 9,850 57,400 -0.5
#200 27/07/2023
9.39
0.09
 1,203,426 9.57 9.57 9.22 0 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |