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)
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
02/12/2021
15.36
 330,500 15.21 15.36 14.99 0 100 -0.0
01/12/2021
15.21
 399,100 15.29 15.43 14.99 600 0 0.0
30/11/2021
15.29
 383,200 15.21 15.69 14.81 12,200 0 0.3
29/11/2021
15.21
 317,100 15.36 15.36 14.96 0 200 0
26/11/2021
15.36
 315,100 15.32 15.36 14.99 0 10,700 -0.2
25/11/2021
15.32
 313,800 15.29 15.32 14.99 0 1,700 -0.0
24/11/2021
15.29
 346,300 15.21 15.40 14.70 700 8,300 -0.2
23/11/2021
15.21
 310,300 15.21 15.21 14.85 0 6,100 -0.1
22/11/2021
15.21
 349,600 15.21 15.21 14.63 0 3,600 -0.1
19/11/2021
15.21
 321,200 15.51 15.51 14.52 0 10,000 -0.2
18/11/2021
15.51
 308,400 15.84 15.84 15.10 0 9,600 -0.2
17/11/2021
15.84
 311,800 15.87 15.91 15.10 1,900 0 0.0
16/11/2021
15.87
 379,800 14.88 15.91 14.63 16,700 0 0.3
15/11/2021
14.88
 323,800 14.88 14.92 14.63 7,900 0 0.2
12/11/2021
14.88
 325,800 14.85 14.88 14.74 12,400 0 0.3
11/11/2021
14.85
 328,300 14.85 14.85 14.78 7,600 0 0.2
10/11/2021
14.85
 322,200 14.78 14.96 14.81 0 0 0
09/11/2021
14.78
 322,300 14.92 14.92 14.70 9,100 0 0.2
08/11/2021
14.92
 314,700 14.92 14.92 14.74 4,000 0 0.1
05/11/2021
14.92
 363,200 14.92 14.92 14.63 4,300 0 0.1
04/11/2021
14.92
 348,200 14.96 14.96 14.41 2,700 1,600 0
03/11/2021
14.96
 353,600 14.99 14.99 14.63 2,700 2,000 0.0
02/11/2021
14.99
 318,900 14.99 15.03 14.78 0 3,200 -0.1
01/11/2021
14.99
 324,300 14.96 14.99 14.88 0 400 -0.0
29/10/2021
14.96
 321,000 14.88 14.99 14.81 0 0 0
28/10/2021
14.88
 316,300 14.78 14.88 14.78 0 0 0
27/10/2021
14.78
 315,900 14.67 14.78 14.59 9,300 0 0.2
26/10/2021
14.67
 317,400 14.67 14.67 14.59 0 0 0
25/10/2021
14.67
 336,400 14.67 14.67 14.48 6,900 0 0.1
22/10/2021
14.67
 333,100 14.67 14.67 14.52 0 0 0
21/10/2021
14.67
 308,500 14.70 14.70 14.52 0 1,400 -0.0
20/10/2021
14.70
 302,600 14.70 14.70 14.63 0 100 -0.0
19/10/2021
14.70
 311,600 14.70 14.70 14.59 0 200 -0.0
18/10/2021
14.70
 322,300 14.70 14.70 14.63 0 0 0
15/10/2021
14.70
 306,000 14.70 14.70 14.41 2,000 100 0.0
14/10/2021
14.70
 318,000 14.70 14.74 14.63 0 0 0
13/10/2021
14.70
 308,300 14.67 14.70 14.67 0 0 0
12/10/2021
14.67
 339,100 14.63 14.67 14.56 0 400 -0.0
11/10/2021
14.63
 321,000 14.56 14.63 14.41 8,800 0 0
08/10/2021
14.56
 340,500 14.56 14.59 14.48 1,500 0 0.0
07/10/2021
14.56
 332,100 14.56 14.59 14.48 0 0 0
06/10/2021
14.56
 320,900 14.56 14.59 14.41 0 2,000 -0.0
05/10/2021
14.56
 369,200 14.56 14.56 14.30 0 7,400 -0.1
04/10/2021
14.56
 317,400 14.59 14.59 14.37 0 3,900 -0.1
01/10/2021
14.59
 325,800 14.59 14.59 14.41 0 3,200 -0.1
30/09/2021
14.59
 320,100 14.56 14.59 14.48 0 2,700 -0.1
29/09/2021
14.56
 360,300 14.30 14.56 13.68 1,600 17,400 -0.3
28/09/2021
14.30
 307,100 14.63 14.63 14.26 0 2,400 -0.0
27/09/2021
14.63
 214,900 14.67 14.67 14.04 0 22,700 -0.4
24/09/2021
14.67
 310,100 14.70 14.70 14.45 0 12,400 -0.2
23/09/2021
14.70
 306,300 14.74 14.74 14.48 0 8,600 -0.2
22/09/2021
14.74
 311,400 14.70 14.74 14.52 0 6,100 -0.1
21/09/2021
14.70
 308,200 14.74 14.74 14.56 0 3,000 -0.1
20/09/2021
14.74
 326,300 14.70 14.78 14.45 9,700 0 0.2
17/09/2021
14.70
 301,500 14.70 14.70 14.45 0 2,300 -0.0
16/09/2021
14.70
 316,100 14.70 14.70 14.56 1,600 0 0.0
15/09/2021
14.70
 302,700 14.70 14.70 14.56 2,000 0 0.0
14/09/2021
14.70
 319,200 14.67 14.70 14.56 2,000 0 0.0
13/09/2021
14.67
 319,300 14.67 14.67 14.48 1,600 0 0.0
10/09/2021
14.67
 324,800 14.67 14.70 14.52 1,000 100 0.0
09/09/2021
14.67
 332,300 14.70 14.70 14.59 0 0 0
08/09/2021
14.70
 324,100 14.78 14.78 14.59 0 8,600 -0.2
07/09/2021
14.78
 336,000 14.78 14.78 14.56 0 1,100 -0.0
06/09/2021
14.78
 352,600 14.70 14.78 14.56 27,100 0 0.5
01/09/2021
14.70
 314,500 14.70 14.74 14.45 9,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |