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)
#201 26/07/2023
9.30
-0.17
 1,047,750 9.57 9.57 9.30 0 20,200 -0.2
#202 25/07/2023
9.48
0
 1,236,870 9.57 9.65 9.30 0 10,000 -0.1
#203 24/07/2023
9.48
0.09
 1,463,866 9.57 9.65 9.39 0 0 0
#204 21/07/2023
9.39
-0.43
 5,186,831 9.74 9.91 9.22 17,000 14,000 0.0
#205 20/07/2023
9.83
0
 638,452 9.83 9.83 9.65 5,000 26,000 -0.2
#206 19/07/2023
9.83
-0.17
 1,096,276 10 10.09 9.65 14,600 0 0.2
#207 18/07/2023
10
0.17
 1,807,770 9.83 10.09 9.83 0 0 0
#208 17/07/2023
9.83
0.09
 1,071,794 9.91 9.91 9.65 0 0 0
#209 14/07/2023
9.74
0.09
 925,489 9.83 9.83 9.48 0 0 0
#210 13/07/2023
9.65
-0.17
 3,791,862 11.22 11.22 9.30 0 0 0
#211 12/07/2023
9.83
0.09
 1,639,382 9.74 10.09 9.57 1,000 0 0.0
#212 11/07/2023
9.74
0
 705,439 9.74 9.91 9.65 0 0 0
#213 10/07/2023
9.74
0
 674,975 9.48 9.91 9.48 0 0 0
#214 07/07/2023
9.74
0.09
 550,256 9.48 9.83 9.22 0 0 0
#215 06/07/2023
9.65
-0.09
 2,914,163 9.83 9.91 9.30 3,300 0 0.0
#216 05/07/2023
9.74
-0.26
 721,063 9.83 10.09 9.65 1,800 0 0.0
#217 04/07/2023
10
0.35
 661,582 9.65 10 9.57 0 0 0
#218 03/07/2023
9.65
-0.09
 503,110 10.26 10.26 9.57 0 0 0
#219 30/06/2023
9.74
-0.43
 1,155,500 10.17 10.43 9.65 15,500 0 0.2
#220 29/06/2023
10.17
-0.43
 1,027,200 10.61 10.61 9.91 9,000 0 0.1
#221 28/06/2023
10.61
0.26
 1,947,597 10.26 11.13 10.26 6,600 14,500 -0.1
#222 27/06/2023
10.35
1.27
 1,906,196 10.35 10.35 9.57 0 22,000 -0.3
#223 26/06/2023
9.08
0
 2,028,925 9.08 9.25 8.85 10,500 3,000 0.1
#224 23/06/2023
9.08
-0.11
 1,416,145 9.25 9.25 8.97 4,000 0 0.1
#225 22/06/2023
9.19
-0.17
 1,132,810 9.25 9.42 9.19 1,000 3,000 -0.0
#226 21/06/2023
9.36
0.23
 1,317,784 9.02 9.42 9.02 1,000 10,000 -0.1
#227 20/06/2023
9.13
0
 556,560 9.08 9.13 8.91 11,100 0 0.2
#228 19/06/2023
9.13
-0.06
 1,049,335 9.30 9.53 8.97 6,600 20,000 -0.2
#229 16/06/2023
9.19
0.28
 1,162,471 8.91 9.42 8.91 900 0 0.0
#230 15/06/2023
8.91
0.06
 620,010 9.02 9.02 8.80 100 0 0.0
#231 14/06/2023
8.85
-0.51
 1,490,418 9.30 9.53 8.85 1,000 7,000 -0.1
#232 13/06/2023
9.36
-0.11
 864,728 9.42 10.04 9.19 0 0 0
#233 12/06/2023
9.47
0.28
 1,023,804 9.08 9.81 9.08 600 1,000 -0.0
#234 09/06/2023
9.19
0.34
 1,040,752 8.80 9.64 8.80 6,000 100 0.1
#235 08/06/2023
8.85
0.68
 1,758,524 8.46 9.19 8.06 1,300 89,200 -1.3
#236 07/06/2023
8.18
0.11
 872,930 7.95 8.23 7.95 0 0 0
#237 06/06/2023
8.06
0.34
 1,085,475 7.78 8.06 7.61 1,000 0 0.0
#238 05/06/2023
7.73
-0.23
 1,015,400 7.95 8.12 7.67 500 2,900 -0.0
#239 02/06/2023
7.95
0.06
 917,130 7.78 8.18 7.78 0 13,000 -0.2
#240 01/06/2023
7.89
0.11
 1,039,910 7.61 7.95 7.61 1,000 1,600 -0.0
#241 31/05/2023
7.78
0.51
 1,821,345 7.22 7.78 7.22 0 12,500 -0.2
#242 30/05/2023
7.27
0.11
 777,507 7.10 7.33 6.20 0 0 0
#243 29/05/2023
7.16
0.23
 1,132,097 6.82 7.22 6.82 10,000 4,000 0.1
#244 26/05/2023
6.94
0.11
 629,500 6.82 6.99 6.77 0 0 0
#245 25/05/2023
6.82
-0.11
 905,114 6.94 6.99 6.77 0 0 0
#246 24/05/2023
6.94
-0.06
 672,800 6.94 7.10 6.77 0 0 0
#247 23/05/2023
6.99
0.11
 1,096,024 6.82 7.22 6.82 0 2,000 -0.0
#248 22/05/2023
6.88
0
 418,803 6.82 6.99 6.77 0 0 0
#249 19/05/2023
6.88
0
 309,636 6.82 7.05 6.71 0 0 0
#250 18/05/2023
6.88
-0.06
 2,031,500 6.99 7.05 6.71 3,000 0 0.0
#251 17/05/2023
6.94
-0.11
 660,011 7.05 7.16 6.82 500 0 0.0
#252 16/05/2023
7.05
0
 496,500 7.10 7.22 6.94 0 0 0
#253 15/05/2023
7.05
0
 818,112 6.88 7.89 6.88 1,000 2,000 -0.0
#254 12/05/2023
7.05
0.17
 994,516 6.88 7.10 6.77 6,500 0 0.1
#255 11/05/2023
6.88
0.28
 1,029,711 6.48 7.05 6.48 10,000 9,000 0.0
#256 10/05/2023
6.60
0.23
 589,949 6.26 6.60 6.20 0 0 0
#257 09/05/2023
6.37
-0.11
 1,126,885 6.43 6.60 6.20 100 0 0.0
#258 08/05/2023
6.48
0.17
 685,466 6.37 6.65 6.32 0 0 0
#259 05/05/2023
6.32
-0.23
 1,060,606 6.43 6.82 6.20 0 0 0
#260 04/05/2023
6.54
0.11
 159,900 6.37 6.60 6.20 0 0 0
#261 28/04/2023
6.43
0.11
 59,600 6.32 6.48 6.32 0 0 0
#262 27/04/2023
6.32
-0.23
 117,420 6.43 6.60 6.32 20,000 0 0.2
#263 26/04/2023
6.54
0.17
 68,503 6.43 6.54 6.32 0 0 0
#264 25/04/2023
6.37
-0.39
 244,901 6.77 6.88 6.26 800 0 0.0
#265 24/04/2023
6.77
-0.06
 62,600 6.82 6.88 6.71 100 0 0.0
#266 21/04/2023
6.82
0.06
 336,240 7.67 7.67 6.65 0 100 -0.0
#267 20/04/2023
6.77
0
 88,000 6.71 6.82 6.65 0 0 0
#268 19/04/2023
6.77
0.28
 421,100 6.43 6.88 6.43 4,000 1,000 0.0
#269 18/04/2023
6.48
0.17
 65,725 6.26 6.54 6.26 1,000 2,800 -0.0
#270 17/04/2023
6.32
0.06
 39,500 6.37 6.37 6.20 1,500 6,400 -0.1
#271 14/04/2023
6.26
-0.11
 106,800 6.43 6.48 6.26 4,700 0 0.1
#272 13/04/2023
6.37
-0.17
 127,339 6.60 6.60 6.37 1,000 0 0.0
#273 12/04/2023
6.54
-0.23
 130,005 6.65 7.05 6.20 0 5,000 -0.1
#274 11/04/2023
6.77
-0.06
 124,300 6.82 6.82 6.48 100 0 0.0
#275 10/04/2023
6.82
0.17
 207,400 6.60 6.99 6.60 0 1,400 -0.0
#276 07/04/2023
6.65
0.11
 270,701 6.71 6.82 6.43 100 5,000 -0.1
#277 06/04/2023
6.54
0.06
 392,878 6.32 6.88 6.32 63,800 9,500 0.6
#278 05/04/2023
6.48
0.39
 295,510 6.09 6.54 6.09 7,000 5,800 0.0
#279 04/04/2023
6.09
0.06
 254,443 5.98 6.20 5.98 5,000 0 0.1
#280 03/04/2023
6.03
0.28
 151,637 5.64 6.09 5.64 100 0 0.0
#281 31/03/2023
5.75
0.17
 118,801 5.53 5.75 5.53 0 0 0
#282 30/03/2023
5.58
-0.06
 53,119 5.58 5.70 5.58 0 0 0
#283 29/03/2023
5.64
0
 12,700 5.58 5.64 5.53 0 0 0
#284 28/03/2023
5.64
0.06
 91,710 5.53 5.64 5.53 0 0 0
#285 27/03/2023
5.58
0.23
 66,938 5.41 5.75 5.36 0 0 0
#286 24/03/2023
5.36
-0.06
 86,416 5.36 5.53 5.30 2,000 0 0.0
#287 23/03/2023
5.41
-0.06
 52,573 5.41 5.41 5.24 0 0 0
#288 22/03/2023
5.47
0.06
 38,527 5.41 5.58 5.36 0 0 0
#289 21/03/2023
5.41
0.11
 19,240 5.41 5.53 5.36 0 0 0
#290 20/03/2023
5.30
-0.28
 42,300 5.58 5.64 5.30 0 0 0
#291 17/03/2023
5.58
-0.06
 17,610 5.64 5.70 5.53 0 0 0
#292 16/03/2023
5.64
-0.11
 33,800 5.70 5.81 5.58 0 0 0
#293 15/03/2023
5.75
0.39
 172,100 5.36 5.81 5.36 0 0 0
#294 14/03/2023
5.36
-0.17
 15,625 5.41 5.47 5.30 0 0 0
#295 13/03/2023
5.53
0
 50,000 5.47 5.58 5.36 0 0 0
#296 10/03/2023
5.53
-0.11
 24,399 5.53 5.64 5.47 0 0 0
#297 09/03/2023
5.64
0.06
 17,501 5.58 5.64 5.58 0 0 0
#298 08/03/2023
5.58
-0.11
 12,400 5.58 5.64 5.53 0 0 0
#299 07/03/2023
5.70
0.17
 14,045 5.58 5.70 5.53 0 0 0
#300 06/03/2023
5.53
0.17
 24,500 5.47 5.64 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |