CTCP City Auto (ctf)

18.85
-0.15
(-0.79%)
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
(2026-02-11) 		-0.40 -2.06% 5,214,900 -187,600 -3.6
18.25
19.50
18.85
2 tháng
(2026-01-12) 		-0.60 -3.06% 12,366,900 -168,900 -3.3
18.25
20.35
18.85
3 tháng
(2025-12-15) 		0.20 1.06% 17,974,200 -162,700 -3.2
18.25
20.35
18.85
6 tháng
(2025-09-15) 		-1.15 -5.69% 39,727,900 -174,100 -3.4
18.25
20.35
18.85
12 tháng
(2025-03-18) 		-0.51 -2.63% 88,408,700 -690,821 -16.7
18.25
22.24
18.85
24 tháng
(2024-03-25) 		-8.03 -29.72% 130,222,300 -2,391,343 -53.6
17.85
31.37
18.85
36 tháng
(2023-03-29) 		-9.94 -34.35% 234,350,200 -2,542,015 -60.6
17.85
31.37
18.85
60 tháng
(2021-04-08) 		4.44 30.53% 446,027,100 -1,888,514 -44.6
13.93
31.37
18.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
16.85
 467,200 16.57 16.85 15.87 0 0 -0.0
29/07/2022
16.57
 1,679,600 16.93 17.14 15.79 0 2,200 -0.0
28/07/2022
16.93
 718,900 16.49 16.97 16.20 3,500 200 0.1
27/07/2022
16.49
 688,000 17.71 17.71 16.49 100 0 0.0
26/07/2022
17.71
 1,059,400 18.64 18.64 17.34 1,000 0 0.0
25/07/2022
18.64
 1,239,400 18.24 18.64 16.97 3,000 0 0.1
22/07/2022
18.24
 944,300 19.58 19.82 18.24 0 11,000 -0.2
21/07/2022
19.58
 352,500 20.76 20.76 19.38 0 2,900 -0.1
20/07/2022
20.76
 880,000 21.49 21.94 20.03 1,000 32,900 -0.8
19/07/2022
21.49
 687,500 22.63 22.92 21.09 0 18,200 -0.5
18/07/2022
22.63
 959,300 21.90 23.04 20.39 1,600 38,400 -1.0
15/07/2022
21.90
 925,000 20.47 21.90 19.05 2,000 25,700 -0.6
14/07/2022
20.47
 598,600 20.43 20.68 19.01 1,700 30,800 -0.7
13/07/2022
20.43
 898,400 19.54 20.52 18.19 1,500 29,700 -0.7
12/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
12/07/2022
19.54
 458,200 19.65 19.78 18.32 0 39,500 -0.9
11/07/2022
19.65
 369,700 19.65 19.81 18.30 1,200 30,900 -0.8
08/07/2022
19.65
 405,500 19.65 19.85 18.38 200 7,400 -0.8
07/07/2022
19.65
 758,000 19.50 20.16 18.14 2,900 18,100 -0.4
06/07/2022
19.50
 254,700 20.93 20.93 19.50 2,900 11,200 -0.2
05/07/2022
20.93
 262,100 22.10 22.10 20.78 3,100 500 0.1
04/07/2022
22.10
 1,285,900 22.10 23.61 20.58 18,500 10,800 0.2
01/07/2022
22.10
 832,400 21.09 22.56 19.62 3,200 8,200 -0.1
30/06/2022
21.09
 386,800 20.47 21.09 19.07 400 6,700 -0.2
29/06/2022
20.47
 402,900 20.55 20.74 20.16 5,100 300 0.1
28/06/2022
20.55
 518,700 20.31 20.55 19.54 6,300 1,900 0.1
27/06/2022
20.31
 331,800 19.69 20.31 19.54 3,400 0 0.1
24/06/2022
19.69
 349,400 19.38 19.69 18.96 3,200 1,500 0.0
23/06/2022
19.38
 636,000 19.38 19.46 18.96 0 11,000 -0.3
22/06/2022
19.38
 289,700 19.46 19.46 19.07 0 2,600 -0.1
21/06/2022
19.46
 504,700 19.46 19.65 19.23 0 6,700 -0.2
20/06/2022
19.46
 410,900 19.46 19.58 19.15 0 2,800 -0.1
17/06/2022
19.46
 311,200 19.85 19.85 19.19 200 0 0.0
16/06/2022
19.85
 399,600 19.54 19.93 19.03 5,500 0 0.1
15/06/2022
19.54
 419,600 19.54 19.54 19.03 700 13,800 -0.3
14/06/2022
19.54
 304,100 19.46 19.54 18.88 0 14,900 -0.4
13/06/2022
19.46
 259,000 19.46 19.46 18.84 0 31,500 -0.8
10/06/2022
19.46
 334,000 19.54 19.54 19.00 0 4,300 -0.1
09/06/2022
19.54
 271,400 19.54 19.62 19.19 0 9,900 -0.2
08/06/2022
19.54
 412,800 19.46 19.58 18.84 0 6,600 -0.2
07/06/2022
19.46
 340,400 19.42 19.46 18.80 0 19,800 -0.5
06/06/2022
19.42
 303,500 19.34 20.16 19.00 0 15,600 -0.4
03/06/2022
19.34
 380,400 19.65 19.65 19.03 0 19,500 -0.5
02/06/2022
19.65
 375,000 19.69 19.69 19.23 0 5,700 -0.1
01/06/2022
19.69
 397,600 19.77 20.00 19.38 0 7,700 -0.2
31/05/2022
19.77
 401,300 20.31 20.39 19.19 200 4,000 -0.1
30/05/2022
20.31
 439,000 20.08 20.39 19.50 1,300 4,300 -0.1
27/05/2022
20.08
 395,800 19.93 20.24 19.85 0 1,300 -0.0
26/05/2022
19.93
 407,300 19.85 20.35 19.23 6,900 9,800 -0.1
25/05/2022
19.85
 407,000 19.81 20.16 19.69 1,800 100 0.0
24/05/2022
19.81
 421,900 19.81 20.31 19.42 2,200 3,000 -0.0
23/05/2022
19.81
 400,300 20.35 20.39 19.77 2,300 1,100 0.0
20/05/2022
20.35
 410,900 20.08 20.39 19.50 0 2,900 -0.1
19/05/2022
20.08
 400,600 19.93 20.08 19.38 0 8,400 -0.2
18/05/2022
19.93
 427,400 19.89 21.17 19.62 8,500 0 0.2
17/05/2022
19.89
 371,000 19.46 19.93 18.84 5,700 3,700 0.1
16/05/2022
19.46
 400,300 19.19 19.46 18.76 15,100 1,100 0.4
13/05/2022
19.19
 357,600 19.19 19.27 18.72 100 300 -0.0
12/05/2022
19.19
 399,300 19.11 19.34 18.69 0 4,900 -0.1
11/05/2022
19.11
 411,700 19.00 19.31 18.61 200 7,400 -0.2
10/05/2022
19.00
 324,400 19.15 19.15 18.38 0 10,400 -0.3
09/05/2022
19.15
 327,100 19.81 19.81 19.15 0 0 0
06/05/2022
19.81
 371,800 19.85 19.85 19.23 1,100 2,100 -0.0
05/05/2022
19.85
 434,600 19.77 19.85 19.58 900 7,000 -0.2
04/05/2022
19.77
 351,300 19.81 19.81 19.15 2,400 600 0.0
29/04/2022
19.81
 522,200 19.38 20.16 18.61 10,200 2,700 0.2
28/04/2022
19.38
 387,400 18.76 19.38 18.61 1,800 3,300 -0.0
27/04/2022
18.76
 350,200 19.07 19.07 18.76 6,200 0 0.2
26/04/2022
19.07
 363,000 19.15 19.27 18.45 6,600 0 0.2
25/04/2022
19.15
 505,800 19.42 19.42 18.57 0 12,500 -0.3
22/04/2022
19.42
 475,000 19.15 19.42 18.61 1,600 8,300 -0.2
21/04/2022
19.15
 330,500 19.46 19.46 18.69 0 10,300 -0.3
20/04/2022
19.46
 396,000 19.07 19.50 17.99 3,700 0 0.1
19/04/2022
19.07
 432,400 19.42 19.69 18.10 0 2,300 -0.1
18/04/2022
19.42
 310,100 19.46 19.65 18.18 1,800 8,200 -0.2
15/04/2022
19.46
 393,000 19.31 19.85 18.10 800 5,400 -0.1
14/04/2022
19.31
 402,300 19.42 19.77 18.18 2,300 1,900 0.0
13/04/2022
19.42
 391,000 19.27 19.50 18.03 0 5,100 -0.1
12/04/2022
19.27
 318,200 19.27 19.34 18.07 0 14,500 -0.4
08/04/2022
19.27
 300,100 19.46 19.58 18.34 2,200 2,400 -0.0
07/04/2022
19.46
 313,800 19.89 19.89 19.07 300 3,300 -0.1
06/04/2022
19.89
 313,600 19.69 19.89 19.34 2,700 1,300 0.0
05/04/2022
19.69
 335,200 19.81 19.93 19.38 9,700 0 0.2
04/04/2022
19.81
 325,600 21.09 21.24 19.77 0 11,100 -0.3
01/04/2022
21.09
 327,200 20.86 21.24 20.86 9,800 0 0.3
31/03/2022
20.86
 306,800 20.62 20.86 19.96 5,600 2,400 0.1
30/03/2022
20.62
 156,000 20.31 20.70 20.35 3,500 0 0.1
29/03/2022
20.31
 405,100 20.04 20.86 19.89 11,600 0 0.3
28/03/2022
20.04
 395,900 20.00 20.16 19.27 10,900 700 0.3
25/03/2022
20.00
 383,000 19.62 20.16 19.03 4,700 2,800 0.0
24/03/2022
19.62
 356,200 18.61 19.62 17.37 11,200 8,200 0.1
23/03/2022
18.61
 468,700 19.03 19.03 18.07 8,700 200 0.2
22/03/2022
19.03
 658,000 17.79 19.03 16.59 21,200 1,200 0.4
21/03/2022
17.79
 549,800 17.75 18.22 17.79 8,700 0 0.2
18/03/2022
17.75
 561,400 17.75 17.91 17.68 1,700 0 0.0
17/03/2022
17.75
 540,500 17.41 17.75 17.41 2,600 0 0.1
16/03/2022
17.41
 517,300 16.90 17.44 16.86 19,800 0 0.4
15/03/2022
16.90
 538,800 16.79 17.21 16.75 2,000 3,000 -0.0
14/03/2022
16.79
 521,500 17.06 17.13 16.79 0 0 0
11/03/2022
17.06
 549,900 17.06 17.33 16.75 1,600 0 0.0
10/03/2022
17.06
 562,900 17.06 17.29 16.51 0 22,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |