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)
31/08/2021
14.70
 319,200 14.74 14.78 14.56 8,200 0 0.2
30/08/2021
14.74
 334,900 14.70 14.78 14.63 12,100 0 0.2
27/08/2021
14.70
 297,500 14.67 14.70 14.48 15,300 0 0.3
26/08/2021
14.67
 297,800 14.67 14.70 14.41 20,900 0 0.4
25/08/2021
14.67
 296,000 14.70 14.74 14.52 1,500 0 0.0
24/08/2021
14.70
 295,600 14.70 14.70 14.37 2,700 5,800 -0.1
23/08/2021
14.70
 280,000 14.59 14.70 14.34 0 5,000 -0.1
20/08/2021
14.59
 294,800 14.70 14.70 14.34 12,200 300 0.2
19/08/2021
14.70
 281,200 14.63 14.70 14.45 8,500 0 0.2
18/08/2021
14.63
 290,200 14.70 14.70 14.48 2,000 0 0.0
17/08/2021
14.70
 293,200 14.63 14.70 14.34 3,000 0 0.1
16/08/2021
14.63
 331,100 14.63 14.63 14.34 4,000 2,000 0.0
13/08/2021
14.63
 241,900 14.63 14.63 14.26 0 10,200 -0.2
12/08/2021
14.63
 308,300 14.63 14.63 14.48 0 1,000 -0.0
11/08/2021
14.63
 304,500 14.67 14.70 14.34 200 0 0.0
10/08/2021
14.67
 292,800 14.67 14.67 14.26 2,000 100 0.0
09/08/2021
14.67
 299,600 14.67 14.81 14.41 3,000 0 0.1
06/08/2021
14.67
 287,600 14.70 14.70 14.41 0 1,000 -0.0
05/08/2021
14.70
 335,100 14.81 14.81 14.48 0 300 -0.0
04/08/2021
14.81
 280,000 14.85 14.92 14.70 0 3,300 -0.1
03/08/2021
14.85
 284,700 14.88 14.88 14.81 0 100 -0.0
02/08/2021
14.88
 334,100 14.88 14.96 14.04 6,400 5,100 0.0
30/07/2021
14.88
 257,400 15.18 15.18 14.85 0 0 0
29/07/2021
15.18
 311,700 15.14 15.18 14.92 3,100 100 0.1
28/07/2021
15.14
 281,100 15.14 15.18 15.03 800 0 0.0
27/07/2021
15.14
 311,900 14.92 15.21 14.85 18,800 100 0.4
26/07/2021
14.92
 282,900 14.85 14.92 14.70 7,700 0 0.2
23/07/2021
14.85
 282,900 14.81 14.85 14.37 5,300 0 0.1
22/07/2021
14.81
 281,200 14.85 14.85 14.67 4,900 0 0.1
21/07/2021
14.85
 298,400 14.81 14.85 14.70 10,100 0 0.2
20/07/2021
14.81
 286,800 14.78 14.85 14.78 1,800 0 0.0
19/07/2021
14.78
 282,200 14.92 14.92 14.74 0 0 0
16/07/2021
14.92
 280,600 14.85 14.92 14.81 0 0 0
15/07/2021
14.85
 284,500 14.78 14.85 14.67 4,100 0 0.1
14/07/2021
14.78
 288,400 14.81 14.85 14.74 100 0 0.0
13/07/2021
14.81
 284,500 14.81 14.88 14.78 0 0 0
12/07/2021
14.81
 283,900 14.85 14.92 14.74 20,100 0 0.4
09/07/2021
14.85
 276,000 14.92 14.92 14.63 1,400 900 0.0
08/07/2021
14.92
 249,700 15.03 15.03 14.63 6,700 100 0
07/07/2021
15.03
 240,300 14.96 15.10 14.78 14,500 0 0.3
06/07/2021
14.96
 231,700 14.99 15.07 14.85 0 500 -0.0
05/07/2021
14.99
 224,500 15.07 15.18 14.85 1,100 3,100 -0.0
02/07/2021
15.07
 251,200 15.07 15.14 14.96 9,600 300 0.2
01/07/2021
15.07
 225,900 14.96 15.07 14.63 5,900 0 0.1
30/06/2021
14.96
 208,600 15.07 15.07 14.70 0 1,200 -0.0
29/06/2021
15.07
 205,000 15.29 15.29 14.99 3,400 1,000 0.0
28/06/2021
15.29
 208,300 15.21 15.29 15.07 0 0 0
25/06/2021
15.21
 203,400 15.18 15.25 14.92 0 1,900 -0.0
24/06/2021
15.18
 213,100 14.85 15.18 14.52 4,900 0 0.1
23/06/2021
14.85
 209,100 14.92 15.07 14.70 5,100 0 0.1
22/06/2021
14.92
 224,000 14.85 15.03 14.70 2,700 600 0.0
21/06/2021
14.85
 209,300 14.99 15.21 14.85 4,400 1,500 0.1
18/06/2021
14.99
 203,000 14.92 14.99 14.85 7,100 0 0.1
17/06/2021
14.92
 205,400 14.92 15.07 14.85 12,400 0 0.3
16/06/2021
14.92
 218,600 14.99 15.07 14.85 300 0 0.0
15/06/2021
14.99
 202,200 14.99 15.73 14.99 14,500 0 0.3
14/06/2021
14.99
 220,000 14.99 15.10 14.99 7,000 0 0.1
11/06/2021
14.99
 203,600 14.96 15.07 14.92 7,300 0 0.1
10/06/2021
14.96
 221,600 14.96 15.32 14.96 13,000 1,000 0.2
09/06/2021
14.96
 208,300 14.92 14.99 14.85 11,900 0 0.2
08/06/2021
14.92
 209,400 14.92 14.99 14.85 7,300 0 0.1
07/06/2021
14.92
 204,300 14.99 15.07 14.70 4,800 0 0.1
04/06/2021
14.99
 186,500 14.99 14.99 14.85 11,800 0 0.2
03/06/2021
14.99
 208,600 14.70 14.99 14.78 3,600 0 0.1
02/06/2021
14.70
 222,200 14.67 14.70 14.34 1,400 0 0.0
01/06/2021
14.67
 89,000 14.85 14.88 14.56 2,000 0 0.0
31/05/2021
14.85
 153,400 14.85 14.85 14.52 1,000 0 0.0
28/05/2021
14.85
 240,600 14.59 14.85 14.37 0 0 0
27/05/2021
14.59
 195,400 14.70 14.70 14.37 1,700 0 0.0
26/05/2021
14.70
 163,000 14.63 14.70 14.45 4,100 0 0.1
25/05/2021
14.63
 191,000 14.63 14.63 14.48 500 0 0.0
24/05/2021
14.63
 158,400 14.70 14.70 14.41 6,700 0 0.1
21/05/2021
14.70
 143,600 14.70 14.70 14.26 0 2,000 -0.0
20/05/2021
14.70
 190,800 14.63 14.70 14.26 0 0 0
19/05/2021
14.63
 241,200 14.19 14.63 14.08 0 800 -0.0
18/05/2021
14.19
 167,200 14.26 14.30 14.04 0 3,900 -0.1
17/05/2021
14.26
 152,800 14.34 14.34 14.04 0 2,600 -0.1
14/05/2021
14.34
 213,400 14.41 14.41 13.97 0 2,100 -0.0
13/05/2021
14.41
 210,300 14.26 14.41 14.01 1,300 0 0.0
12/05/2021
14.26
 200,200 13.93 14.26 14.01 2,700 200 0.0
11/05/2021
13.93
 187,100 14.37 14.37 13.93 2,300 0 0.0
10/05/2021
14.37
 179,300 14.45 14.45 14.15 1,800 1,400 0.0
07/05/2021
14.45
 180,800 14.48 14.48 14.15 2,900 100 0.1
06/05/2021
14.48
 153,000 14.52 14.52 14.15 1,800 200 0.0
05/05/2021
14.52
 138,400 14.52 14.52 14.08 1,400 0 0.0
04/05/2021
14.52
 154,900 14.63 14.63 14.04 1,100 100 0.0
29/04/2021
14.63
 139,400 14.41 14.63 13.97 400 1,000 -0.0
28/04/2021
14.41
 159,400 14.48 14.48 13.90 1,100 600 0.0
27/04/2021
14.48
 113,300 14.59 14.59 14.15 0 0 0
26/04/2021
14.59
 109,300 14.63 14.63 14.19 0 2,500 -0.0
23/04/2021
14.63
 150,700 14.67 14.67 14.15 300 4,600 -0.1
22/04/2021
14.67
 159,400 14.63 14.70 14.23 2,700 1,900 0.0
20/04/2021
14.63
 174,700 14.56 14.63 14.23 2,700 0 0.1
19/04/2021
14.56
 177,500 14.56 14.56 14.19 3,300 0 0.1
16/04/2021
14.56
 116,500 14.56 14.56 14.19 0 1,100 -0.0
15/04/2021
14.56
 128,100 14.56 14.56 14.19 2,000 800 0.0
14/04/2021
14.56
 135,200 14.56 14.56 14.15 2,200 0 0.0
13/04/2021
14.56
 112,300 14.56 14.56 14.12 900 0 0.0
12/04/2021
14.56
 140,000 14.56 14.56 14.04 700 0 0.0
09/04/2021
14.56
 146,100 14.56 14.56 14.01 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |