CTCP Chứng khoán SmartInvest (aas)

8.40
0.20
(2.44%)
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
(2024-04-08) 		-0.40 -4.55% 17,052,800 63,900 0
7.90
9
8.40
2 tháng
(2024-03-07) 		-1 -10.64% 56,304,100 771,125 0
7.90
9.70
8.40
3 tháng
(2024-02-06) 		0.10 1.20% 81,764,200 526,918 0
7.90
9.70
8.40
6 tháng
(2023-11-08) 		0.14 1.68% 151,052,600 -284,057 -1.0
7.90
9.70
8.40
12 tháng
(2023-05-12) 		1.35 19.18% 385,954,549 -470,707 -3.5
6.61
11.39
8.40
24 tháng
(2022-05-17) 		-5.53 -39.69% 424,333,000 475,593 13.3
3.89
14.10
8.40
36 tháng
(2021-05-24) 		3.27 63.70% 720,652,496 475,393 11.8
3.89
20.30
8.40
60 tháng
(2020-07-27) 		-4.63 -35.51% 984,892,907 572,793 12.3
3.16
20.30
8.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 06/05/2024
8.40
0.20
 766,900 8.20 8.40 8.10 0 0 0
#2 03/05/2024
8.10
0
 630,200 8.20 8.30 8.10 0 0 0
#3 02/05/2024
8.10
-0.10
 345,200 8.10 8.20 8.10 0 0 0
#4 26/04/2024
8.20
0
 585,300 8.20 8.20 8 0 0 0
#5 25/04/2024
8.20
-0.10
 542,900 8.30 8.40 8.10 0 0 0
#6 24/04/2024
8.30
0.10
 868,500 8.20 8.40 8.20 0 0 0
#7 23/04/2024
8.20
-0.10
 512,300 8.10 8.30 8 100,000 0 0
#8 22/04/2024
8.30
0.40
 1,872,900 8.10 8.40 8 0 4,000 0
#9 19/04/2024
7.90
-0.50
 2,008,500 8.40 8.40 7.90 0 10,000 0
#10 17/04/2024
8.40
0.10
 1,341,600 8.30 8.40 8.20 0 0 0
#11 16/04/2024
8.30
-0.10
 1,832,700 8.60 8.60 7.90 0 21,100 0
#12 15/04/2024
8.40
-0.60
 1,448,800 9 9 8.30 0 0 0
#13 12/04/2024
9
0.10
 911,300 8.90 9 8.80 0 0 0
#14 11/04/2024
8.90
0
 919,100 8.90 9 8.70 0 0 0
#15 10/04/2024
8.90
-0.10
 509,000 9 9.10 8.90 0 0 0
#16 09/04/2024
9
0.20
 1,004,900 8.80 9.10 8.80 0 1,000 0
#17 08/04/2024
8.80
-0.20
 952,700 9 9 8.80 0 0 0
#18 05/04/2024
9
-0.10
 1,928,600 9.10 9.20 8.90 0 0 0
#19 04/04/2024
9.10
-0.20
 1,246,600 9.30 9.30 9.10 0 0 0
#20 03/04/2024
9.30
-0.10
 1,208,800 9.30 9.50 9.20 0 0 0
#21 02/04/2024
9.40
-0.10
 1,409,700 9.40 9.50 9.20 0 0 0
#22 01/04/2024
9.50
0
 1,453,100 9.50 9.60 9.30 100 0 0
#23 29/03/2024
9.50
-0.20
 1,028,000 9.60 9.70 9.40 0 0 0
#24 28/03/2024
9.70
0.10
 1,415,000 9.60 9.80 9.50 0 2,200 0
#25 27/03/2024
9.60
0.40
 2,729,900 9.20 9.60 9.20 100,000 300 0
#26 26/03/2024
9.20
0
 858,700 9.10 9.20 9.10 104,500 0 0
#27 25/03/2024
9.20
0
 2,008,100 9.20 9.40 9.10 545,500 50,000 0
#28 22/03/2024
9.20
0.10
 2,364,600 9.10 9.30 9.10 0 75 0
#29 21/03/2024
9.10
0.20
 1,578,500 8.90 9.20 8.90 11,200 0 0
#30 20/03/2024
8.90
0.10
 912,500 8.80 9 8.70 0 3,400 0
#31 19/03/2024
8.80
-0.10
 768,500 8.90 9 8.70 0 0 0
#32 18/03/2024
8.90
-0.30
 2,808,900 9.20 9.30 8.60 0 0 0
#33 15/03/2024
9.20
0.10
 1,766,100 9.10 9.30 8.90 0 0 0
#34 14/03/2024
9.10
-0.20
 1,982,300 9.30 9.30 9 0 100 0
#35 13/03/2024
9.30
0.30
 1,413,000 9 9.30 8.90 100 0 0
#36 12/03/2024
9
0
 1,113,400 9 9 8.80 100 400 0
#37 11/03/2024
9
-0.30
 2,174,500 9.30 9.30 8.90 0 0 0
#38 08/03/2024
9.30
-0.10
 2,644,900 9.40 9.60 9.20 2,100 0 0
#39 07/03/2024
9.40
0.50
 4,437,600 8.90 9.50 8.90 100 0 0
#40 06/03/2024
8.90
-0.20
 2,035,300 9.10 9.20 8.80 300 0 0
#41 05/03/2024
9.10
-0.10
 1,748,500 9.20 9.20 8.90 11,200 0 0
#42 04/03/2024
9.20
0.20
 1,921,500 9 9.30 8.90 10,500 51,300 0
#43 01/03/2024
9
0.40
 5,026,400 8.60 9 8.60 700 0 0
#44 29/02/2024
8.60
0
 1,742,000 8.60 8.80 8.50 93 0 0
#45 28/02/2024
8.60
-0.10
 1,008,200 8.70 8.70 8.50 400 1,000 0
#46 27/02/2024
8.70
0.10
 1,609,800 8.60 8.70 8.50 0 0 0
#47 26/02/2024
8.60
0.10
 1,285,900 8.50 8.60 8.30 0 0 0
#48 23/02/2024
8.50
0
 1,596,000 8.50 8.60 8.40 11,000 0 0
#49 22/02/2024
8.50
-0.10
 1,000,200 8.60 8.70 8.40 0 0 0
#50 21/02/2024
8.60
0
 897,000 8.60 8.70 8.40 0 0 0
#51 20/02/2024
8.60
0.20
 2,716,700 8.40 8.70 8.30 0 0 0
#52 19/02/2024
8.40
0
 534,400 8.40 8.40 8.20 0 2,500 0
#53 16/02/2024
8.40
0
 751,700 8.40 8.40 8.20 0 200,000 0
#54 15/02/2024
8.40
0.10
 639,300 8.30 8.40 8.20 0 300 0
#55 07/02/2024
8.30
0
 491,300 8.30 8.30 8.20 0 52,800 0
#56 06/02/2024
8.30
0.20
 455,900 8.10 8.30 8.10 29,500 0 0
#57 05/02/2024
8.10
-0.10
 629,500 8.20 8.20 8.10 61,400 0 0
#58 02/02/2024
8.20
0
 740,800 8.20 8.30 8.10 0 0 0
#59 01/02/2024
8.20
-0.10
 558,700 8.30 8.30 8.10 0 159,100 0
#60 31/01/2024
8.30
0
 562,900 8.30 8.40 8.20 0 0 0
#61 30/01/2024
8.30
0
 324,100 8.30 8.30 8.20 0 3,000 0
#62 29/01/2024
8.30
0
 748,600 8.30 8.30 8.10 0 5,500 0
#63 26/01/2024
8.30
0
 607,600 8.30 8.40 8.20 0 100,000 0
#64 25/01/2024
8.30
0
 574,800 8.30 8.40 8.30 0 22,900 0
#65 24/01/2024
8.30
-0.10
 907,500 8.40 8.50 8.30 0 488,000 0
#66 23/01/2024
8.40
-0.10
 409,900 8.50 8.50 8.30 0 0 0
#67 22/01/2024
8.50
0
 1,051,500 8.50 8.50 8.30 0 0 0
#68 19/01/2024
8.50
0
 439,400 8.50 8.60 8.40 0 400 0
#69 18/01/2024
8.50
0
 326,900 8.50 8.60 8.40 0 500 0
#70 17/01/2024
8.50
0
 1,246,000 8.50 8.70 8.40 20,300 0 0
#71 16/01/2024
8.50
0.20
 705,800 8.30 8.50 8.30 0 0 0
#72 15/01/2024
8.30
-0.10
 517,100 8.40 8.50 8.30 0 0 0
#73 12/01/2024
8.40
-0.20
 816,400 8.60 8.60 7.40 0 0 0
#74 11/01/2024
8.60
0
 802,200 8.60 8.70 8.50 2,800 0 0.0
#75 10/01/2024
8.60
-0.10
 1,181,300 8.70 8.70 8.40 0 0 0
#76 09/01/2024
8.70
0
 1,019,300 8.70 8.80 8.60 0 0 0
#77 08/01/2024
8.70
0
 1,208,700 8.70 8.80 8.60 0 0 0
#78 05/01/2024
8.70
0.10
 1,021,800 8.60 8.70 8.50 0 0 0
#79 04/01/2024
8.60
0
 2,167,000 8.60 8.70 8.50 0 75 -0.0
#80 03/01/2024
8.60
0.10
 693,000 8.50 8.60 8.40 0 4,800 -0.0
#81 02/01/2024
8.50
0
 553,600 8.50 8.60 8.40 0 0 0
#82 29/12/2023
8.50
-0.10
 1,112,800 8.60 8.60 8.40 0 0 0
#83 28/12/2023
8.60
0.10
 772,300 8.50 8.60 8.40 0 0 0
#84 27/12/2023
8.50
0.10
 736,200 8.40 8.60 8.40 0 16,000 -0.1
#85 26/12/2023
8.40
-0.20
 527,600 8.60 8.60 8.40 0 0 0
#86 25/12/2023
8.60
0.20
 689,200 8.40 8.60 8.40 6,000 0 0.1
#87 22/12/2023
8.40
-0.10
 397,000 8.50 8.60 8.40 0 0 0
#88 21/12/2023
8.50
0
 785,700 8.50 8.60 8.40 0 0 0
#89 20/12/2023
8.50
0.10
 1,012,600 8.40 8.60 8.30 0 0 0
#90 19/12/2023
8.40
0.20
 443,500 8.20 8.40 8.20 0 0 0
#91 18/12/2023
8.20
-0.20
 639,600 8.40 8.40 8.20 0 0 0
#92 15/12/2023
8.40
-0.10
 981,700 8.50 8.50 8.30 0 0 0
#93 14/12/2023
8.50
-0.10
 958,800 8.60 8.80 8.40 0 0 0
#94 13/12/2023
8.60
-0.10
 825,200 8.70 8.80 8.40 0 0 0
#95 12/12/2023
8.70
0.10
 709,600 8.60 8.70 8.60 0 0 0
#96 11/12/2023
8.60
-0.10
 962,700 8.70 8.70 8.50 0 0 0
#97 08/12/2023
8.70
-0.10
 969,700 8.80 8.90 8.60 200 0 0.0
#98 07/12/2023
8.80
-0.30
 3,131,100 9.10 9.10 8.60 0 0 0
#99 06/12/2023
9.10
0.20
 1,651,600 8.90 9.10 8.80 0 0 0
#100 05/12/2023
8.90
0
 1,847,600 8.90 9.10 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |