Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.40	-2.06%	5,214,900	-187,600	-3.6	18.25 19.50 18.85
2 tháng (2026-01-12)	-0.60	-3.06%	12,366,900	-168,900	-3.3	18.25 20.35 18.85
3 tháng (2025-12-15)	0.20	1.06%	17,974,200	-162,700	-3.2	18.25 20.35 18.85
6 tháng (2025-09-15)	-1.15	-5.69%	39,727,900	-174,100	-3.4	18.25 20.35 18.85
12 tháng (2025-03-18)	-0.51	-2.63%	88,408,700	-690,821	-16.7	18.25 22.24 18.85
24 tháng (2024-03-25)	-8.03	-29.72%	130,222,300	-2,391,343	-53.6	17.85 31.37 18.85
36 tháng (2023-03-29)	-9.94	-34.35%	234,350,200	-2,542,015	-60.6	17.85 31.37 18.85
60 tháng (2021-04-08)	4.44	30.53%	446,027,100	-1,888,514	-44.6	13.93 31.37 18.85

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH