CTCP City Auto (ctf)

17.25
-0.10
(-0.58%)
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
(2026-06-29) 		0.10 0.58% 6,957,900 -26,600 0
16.50
17.50
17.25
2 tháng
(2026-06-01) 		-0.60 -3.34% 12,384,600 -3,800 0
16.50
18.10
17.25
3 tháng
(2026-05-04) 		-0.95 -5.19% 18,155,600 51,600 0
16.50
18.30
17.25
6 tháng
(2026-01-30) 		-2.55 -12.81% 36,198,600 -110,600 -3.9
16.50
19.90
17.25
12 tháng
(2025-08-04) 		-3.87 -18.24% 77,705,900 -132,500 -4.5
16.50
21.22
17.25
24 tháng
(2024-08-08) 		-10.14 -36.89% 142,835,400 -2,419,843 -57.1
16.50
29.45
17.25
36 tháng
(2023-08-14) 		-8.50 -32.88% 211,964,000 -1,947,915 -42.7
16.50
31.37
17.25
60 tháng
(2021-08-24) 		2.65 18.01% 453,606,400 -2,068,614 -50.0
14.30
31.37
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
22.51
 409,000 22.47 22.71 22.18 24,800 0 0.7
12/12/2022
22.47
 414,000 22.55 22.59 22.22 22,300 0 0.6
09/12/2022
22.55
 454,600 22.31 22.63 22.06 22,900 0 0.6
08/12/2022
22.31
 459,400 22.35 22.88 22.22 17,600 0 0.5
07/12/2022
22.35
 567,100 22.55 22.55 22.22 32,400 0 0.9
06/12/2022
22.55
 528,600 22.55 22.63 22.27 0 0 0.1
05/12/2022
22.55
 627,500 22.67 23.12 22.47 3,300 0 0.1
02/12/2022
22.67
 504,500 22.63 22.88 22.39 24,400 0 0.7
01/12/2022
22.63
 504,200 22.96 22.96 22.59 7,900 1,100 0.2
30/11/2022
22.96
 610,700 23.12 23.20 22.59 5,200 0 0.1
29/11/2022
23.12
 657,700 22.06 23.12 21.98 15,700 6,300 0.3
28/11/2022
22.06
 519,900 22.35 22.55 22.06 0 4,500 -0.1
25/11/2022
22.35
 665,400 22.22 22.39 21.98 0 0 0.5
24/11/2022
22.22
 619,500 21.57 22.27 21.49 19,300 0 0.5
23/11/2022
21.57
 478,400 21.33 21.57 21.17 16,700 5 0.4
22/11/2022
21.33
 432,100 21.17 21.45 21.00 15,300 0 0.4
21/11/2022
21.17
 364,700 21.57 21.57 21.17 0 0 -0.4
18/11/2022
21.57
 368,200 21.65 21.65 21.41 0 16,200 -0.4
17/11/2022
21.65
 443,400 21.65 21.74 21.53 300 1,100 -0.0
16/11/2022
21.65
 654,300 21.13 21.65 21.00 5,100 7,000 -0.1
15/11/2022
21.13
 360,800 21.29 21.29 21.04 6,600 700 0.2
14/11/2022
21.29
 434,000 20.76 21.29 20.64 2,700 2,527 0.0
11/11/2022
20.76
 356,800 20.76 20.84 20.56 4,200 500 0.1
10/11/2022
20.76
 406,600 20.88 20.92 20.52 0 9,500 -0.2
09/11/2022
20.88
 389,600 20.80 21.00 20.52 13,400 4,600 0.2
08/11/2022
20.80
 440,400 20.64 20.84 20.31 10,100 200 0.3
07/11/2022
20.64
 458,600 20.88 20.88 20.39 0 27,200 -0.7
04/11/2022
20.88
 379,000 20.92 20.92 20.72 100 5,900 -0.1
03/11/2022
20.92
 357,800 20.92 20.92 20.80 0 0 -0.6
02/11/2022
20.92
 347,000 21.17 21.33 20.88 2,700 24,400 -0.6
01/11/2022
21.17
 483,400 21.00 21.21 21.00 0 22,400 -0.6
31/10/2022
21.00
 619,500 20.43 21.00 20.43 14,100 0 0.4
28/10/2022
20.43
 558,000 20.35 20.60 20.39 30 0 0.0
27/10/2022
20.35
 448,800 19.78 20.35 19.78 0 1,800 -0.0
26/10/2022
19.78
 425,500 20.03 20.03 19.74 0 3,900 -0.1
25/10/2022
20.03
 688,200 19.78 21.17 19.70 15,500 200 0.4
24/10/2022
19.78
 699,200 19.99 20.19 19.62 7,200 200 0.2
21/10/2022
19.99
 729,600 19.99 20.23 19.95 3,000 0 0.1
20/10/2022
19.99
 723,500 19.58 20.11 19.58 5,800 0 0.1
19/10/2022
19.58
 479,600 19.54 19.66 19.50 300 9,900 -0.2
18/10/2022
19.54
 589,500 19.62 19.78 19.50 0 0 0.0
17/10/2022
19.62
 448,300 19.54 19.82 19.50 2,000 0 0.0
14/10/2022
19.54
 439,800 19.13 19.62 18.97 21,900 0 0.5
13/10/2022
19.13
 350,200 19.17 19.21 18.81 0 5,000 -0.1
12/10/2022
19.17
 277,600 19.38 19.86 19.17 0 15,900 -0.4
11/10/2022
19.38
 386,700 19.95 20.27 19.38 0 6,500 -0.2
10/10/2022
19.95
 301,300 19.70 19.95 19.46 3,400 2,500 0.0
07/10/2022
19.70
 731,200 19.86 20.11 19.58 200 3,400 -0.1
06/10/2022
19.86
 555,800 19.38 19.99 19.54 4,600 4,000 0.0
05/10/2022
19.38
 588,000 18.11 19.38 18.15 23,000 0 0.5
04/10/2022
18.11
 397,300 18.11 18.48 18.11 6,900 0 0.2
03/10/2022
18.11
 750,300 18.76 18.76 18.07 3,000 2,300 0.0
30/09/2022
18.76
 305,600 18.72 18.76 18.40 1,600 10,200 -0.2
29/09/2022
18.72
 617,500 18.32 18.89 18.32 0 7,300 -0.2
28/09/2022
18.32
 629,100 17.71 18.56 17.42 3,000 1,100 0.0
27/09/2022
17.71
 507,700 17.34 17.83 17.18 1,000 11,600 -0.2
26/09/2022
17.34
 511,000 16.36 17.34 15.87 700 11,100 -0.2
23/09/2022
16.36
 320,000 15.71 16.40 15.63 8,500 1,000 0.2
22/09/2022
15.71
 304,600 15.55 15.79 15.47 300 0 0.0
21/09/2022
15.55
 256,400 15.39 15.55 15.14 0 0 0.1
20/09/2022
15.39
 379,700 15.18 15.47 15.14 4,100 1,000 0.1
19/09/2022
15.18
 371,100 14.98 15.22 14.90 0 3,200 -0.1
16/09/2022
14.98
 254,600 15.06 15.06 14.82 0 0 0.0
15/09/2022
15.06
 279,500 15.14 15.14 14.86 4,000 0 0.0
14/09/2022
15.14
 284,400 14.98 15.14 14.74 700 0 0.0
13/09/2022
14.98
 210,900 15.43 15.43 14.90 2,350 0 0.0
12/09/2022
15.43
 212,500 15.47 15.47 15.06 10,900 94 0.1
09/09/2022
15.47
 130,500 15.55 15.75 15.22 5,800 0 0.1
08/09/2022
15.55
 191,100 15.55 15.55 14.49 100 2,600 -0.0
07/09/2022
15.55
 359,500 15.96 15.96 15.39 0 11,200 -0.2
06/09/2022
15.96
 297,800 16.20 16.24 15.96 600 0 0.0
05/09/2022
16.20
 245,100 16.28 16.36 16.12 13,800 0 0.3
31/08/2022
16.28
 237,800 16.28 16.28 15.96 100 1,600 -0.0
30/08/2022
16.28
 381,700 16.20 16.28 15.79 6,100 3,200 0.1
29/08/2022
16.20
 285,900 16.81 16.81 16.16 0 2,100 -0.0
26/08/2022
16.81
 354,000 17.01 17.01 16.69 5,800 0 0.1
25/08/2022
17.01
 309,800 17.01 17.06 16.85 7,700 0 0.2
24/08/2022
17.01
 435,600 16.97 17.01 16.73 1,300 0 0.0
23/08/2022
16.97
 308,900 17.01 17.01 16.77 500 0 0.0
22/08/2022
17.01
 456,000 17.01 17.01 16.73 4,200 5,900 -0.0
19/08/2022
17.01
 443,000 16.77 17.50 16.77 0 1,100 -0.0
18/08/2022
16.77
 494,100 16.65 16.77 16.49 3,400 0 0.1
17/08/2022
16.65
 390,500 16.61 16.65 16.49 3,600 0 0.1
16/08/2022
16.61
 421,500 16.61 16.61 16.44 20,000 0 0.4
15/08/2022
16.61
 427,800 16.61 16.61 16.40 15,400 0 0.3
12/08/2022
16.61
 588,500 16.57 16.61 16.36 0 0 0.0
11/08/2022
16.57
 527,600 16.57 16.61 16.32 0 0 0.0
10/08/2022
16.57
 791,700 16.36 16.57 16.32 100 0 0.0
09/08/2022
16.36
 515,000 16.77 16.77 16.32 0 0 -0.0
08/08/2022
16.77
 815,000 16.77 16.77 16.20 0 0 -0.0
05/08/2022
16.77
 812,100 16.69 16.93 16.24 0 1,800 -0.0
04/08/2022
16.69
 1,328,100 16.61 16.85 16.28 0 0 -0.0
03/08/2022
16.61
 791,700 16.93 16.93 16.28 0 0 -0.0
02/08/2022
16.93
 953,700 16.85 17.10 16.28 1,800 3,500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |