CTCP City Auto (ctf)

19.60
-0.10
(-0.51%)
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
(2025-11-05) 		-0.40 -1.99% 7,412,300 -51,800 -1.0
19.50
20.15
19.60
2 tháng
(2025-10-06) 		-0.45 -2.22% 14,705,900 -11,800 -0.2
19.50
20.25
19.60
3 tháng
(2025-09-08) 		-0.25 -1.26% 21,704,300 -64,000 -1.3
19.50
20.39
19.60
6 tháng
(2025-06-09) 		-1.52 -7.16% 47,606,900 -481,900 -9.0
19.50
21.95
19.60
12 tháng
(2024-12-10) 		-2.64 -11.82% 79,331,800 -2,040,443 -45.0
17.85
22.34
19.60
24 tháng
(2023-12-18) 		-9.02 -31.41% 133,402,200 -1,946,815 -41.7
17.85
31.37
19.60
36 tháng
(2022-12-21) 		-3.22 -14.04% 259,262,900 -2,066,968 -47.4
17.85
31.37
19.60
60 tháng
(2020-12-31) 		5.22 36.03% 433,698,040 -1,715,504 -41.3
13.93
31.37
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
17.06
 524,000 17.44 17.44 16.82 0 10,100 -0.2
08/03/2022
17.44
 530,600 17.41 17.44 16.79 0 100 -0.0
07/03/2022
17.41
 540,400 17.48 17.52 17.06 3,800 0 0.1
04/03/2022
17.48
 544,900 16.90 17.52 16.90 16,300 0 0.4
03/03/2022
16.90
 565,200 16.86 16.98 16.55 10,200 1,000 0.2
02/03/2022
16.86
 520,400 16.86 17.06 16.67 0 6,200 -0.1
01/03/2022
16.86
 500,700 17.13 17.44 16.59 0 1,400 -0.0
28/02/2022
17.13
 524,500 17.10 17.52 16.82 3,200 800 0.1
25/02/2022
17.10
 568,000 16.90 17.64 17.06 3,800 0 0.1
24/02/2022
16.90
 563,900 17.10 17.60 16.55 0 14,300 -0.3
23/02/2022
17.10
 487,000 17.06 17.44 16.20 2,100 17,500 -0.3
22/02/2022
17.06
 511,700 18.07 18.38 17.06 5,600 1,000 0.1
21/02/2022
18.07
 567,800 17.99 19.15 17.99 22,800 2,700 0.5
18/02/2022
17.99
 528,400 17.83 18.22 17.52 2,300 1,400 0.0
17/02/2022
17.83
 540,800 17.75 18.03 17.75 12,600 0 0.3
16/02/2022
17.75
 520,000 18.57 18.61 17.75 7,200 1,300 0.1
15/02/2022
18.57
 549,600 17.60 18.57 17.29 28,500 0 0.6
14/02/2022
17.60
 512,000 17.44 17.68 17.06 4,800 0 0.1
11/02/2022
17.44
 488,200 17.79 18.14 17.44 28,000 300 0.6
10/02/2022
17.79
 547,300 17.79 18.07 17.79 16,600 0 0.4
09/02/2022
17.79
 526,300 17.48 17.83 17.29 1,300 1,100 0.0
08/02/2022
17.48
 508,300 17.02 17.52 15.89 300 3,700 -0.1
07/02/2022
17.02
 422,500 15.93 17.02 15.93 11,400 0 0.2
28/01/2022
15.93
 459,100 15.89 16.05 15.82 0 0 0
27/01/2022
15.89
 459,300 15.86 15.97 15.66 400 8,100 -0.2
26/01/2022
15.86
 477,500 15.78 15.89 15.78 0 0 0
25/01/2022
15.78
 457,700 15.74 15.82 15.58 0 0 0
24/01/2022
15.74
 430,300 15.74 15.82 15.43 0 0 0
21/01/2022
15.74
 462,700 15.74 15.93 15.66 0 0 0
20/01/2022
15.74
 438,900 15.86 15.86 15.31 0 9,700 -0.2
19/01/2022
15.86
 463,900 15.66 15.86 15.35 0 15,400 -0.3
18/01/2022
15.66
 457,700 15.55 15.78 15.31 0 3,100 -0.1
17/01/2022
15.55
 371,600 15.66 15.66 15.55 0 3,500 -0.1
14/01/2022
15.66
 447,200 15.66 16.20 15.55 16,900 200 0.3
13/01/2022
15.66
 447,000 15.66 15.82 15.51 0 0 0
12/01/2022
15.66
 452,600 15.86 16.05 15.66 400 0 0.0
11/01/2022
15.86
 452,000 15.93 16.09 15.82 0 0 0
10/01/2022
15.93
 396,200 15.89 15.97 15.51 400 5,000 0
07/01/2022
15.89
 430,300 16.24 16.48 15.89 0 2,300 -0.0
06/01/2022
16.24
 460,400 16.48 16.55 16.05 5,000 0 0.1
05/01/2022
16.48
 469,300 16.28 16.48 15.93 11,200 0 0.2
04/01/2022
16.28
 496,200 15.66 16.28 15.51 14,100 0 0.3
31/12/2021
15.66
 423,000 16.01 16.09 15.66 2,200 0 0.0
30/12/2021
16.01
 464,700 15.93 16.01 15.66 4,600 200 0.1
29/12/2021
15.93
 363,800 15.93 16.05 15.55 5,300 0 0.1
28/12/2021
15.93
 415,500 15.86 16.01 15.86 100 0 0.0
27/12/2021
15.86
 373,700 15.74 15.89 15.51 2,600 0 0.1
24/12/2021
15.74
 342,100 15.58 15.89 15.35 0 0 0
23/12/2021
15.58
 406,500 15.51 15.58 15.16 0 500 -0.0
22/12/2021
15.51
 347,000 15.35 15.51 15.12 700 0 0.0
21/12/2021
15.35
 353,700 15.51 15.51 15.04 800 0 0.0
20/12/2021
15.51
 370,100 15.51 15.51 15.00 0 14,100 -0.3
17/12/2021
15.51
 354,100 15.35 15.51 15.12 0 3,700 -0.1
16/12/2021
15.35
 348,900 15.51 15.51 15.16 0 2,300 -0.0
15/12/2021
15.51
 346,300 15.51 15.51 15.12 0 4,800 -0.1
14/12/2021
15.51
 331,100 15.51 15.51 15.27 0 3,700 -0.1
13/12/2021
15.51
 370,200 15.51 15.58 15.31 1,200 100 0.0
10/12/2021
15.51
 328,200 15.58 15.66 15.27 5,000 200 0.1
09/12/2021
15.58
 336,600 15.70 15.70 15.24 1,900 2,700 -0.0
08/12/2021
15.70
 310,700 15.82 15.82 15.51 0 3,300 -0.1
07/12/2021
15.82
 345,000 15.82 16.05 15.20 1,000 14,300 -0.3
06/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
06/12/2021
15.82
 312,600 15.76 16.24 15.51 300 6,600 -0.1
03/12/2021
15.76
 345,800 15.36 15.76 14.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |