CTCP City Auto (ctf)

20.05
-0.05
(-0.25%)
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
(2025-12-29) 		1.40 7.51% 6,159,300 72,100 1.4
18.65
20.35
20.10
2 tháng
(2025-11-28) 		0.50 2.56% 12,573,400 63,800 1.2
18.65
20.35
20.10
3 tháng
(2025-10-29) 		-0.15 -0.74% 20,168,300 49,900 1.0
18.65
20.35
20.10
6 tháng
(2025-07-31) 		-1.22 -5.73% 41,091,900 33,700 0.5
18.65
21.27
20.10
12 tháng
(2025-02-03) 		-0.15 -0.72% 86,385,900 -1,496,121 -33.5
17.85
22.24
20.10
24 tháng
(2024-02-07) 		-8.17 -28.95% 124,315,500 -1,885,015 -41.0
17.85
31.37
20.10
36 tháng
(2023-02-13) 		-8 -28.51% 244,488,000 -2,366,368 -58.4
17.85
31.37
20.10
60 tháng
(2021-02-22) 		5.42 37.06% 441,523,300 -1,641,414 -39.8
13.93
31.37
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |