CTCP City Auto (ctf)

18.35
-0.45
(-2.39%)
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
(2026-03-30) 		0.45 2.45% 6,935,100 28,300 -0.2
18
18.80
18.35
2 tháng
(2026-03-02) 		0.20 1.08% 12,878,300 24,200 -0.4
18
19
18.35
3 tháng
(2026-01-29) 		-1.15 -5.76% 18,285,900 -173,200 -4.2
18
19.95
18.35
6 tháng
(2025-10-31) 		-1.35 -6.70% 38,388,300 -181,200 -4.4
18
20.35
18.35
12 tháng
(2025-05-05) 		-2.57 -12.01% 89,715,700 -533,500 -14.7
18
22.24
18.35
24 tháng
(2024-05-09) 		-9.19 -32.84% 137,095,600 -2,353,343 -53.6
17.85
31.37
18.35
36 tháng
(2023-05-15) 		-10.06 -34.86% 225,486,500 -2,313,715 -53.7
17.85
31.37
18.35
60 tháng
(2021-05-25) 		4.17 28.51% 451,530,500 -1,867,714 -45.0
14.30
31.37
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
14.56
 112,800 14.63 14.63 14.04 0 3,200 -0.1
07/04/2021
14.63
 141,200 14.78 14.78 14.04 0 800 -0.0
06/04/2021
14.78
 155,000 14.78 14.78 13.97 0 1,300 -0.0
05/04/2021
14.78
 130,900 14.70 14.78 13.93 0 3,800 -0.1
02/04/2021
14.70
 131,200 14.88 14.88 13.90 1,500 1,500 0.0
01/04/2021
14.88
 162,500 14.99 14.99 14.01 100 0 0.0
31/03/2021
14.99
 66,400 15.51 15.51 14.45 400 2,800 -0.0
30/03/2021
15.51
 110,400 14.56 15.51 13.75 1,500 500 0.0
29/03/2021
14.56
 146,500 14.63 14.63 13.75 0 0 0
26/03/2021
14.63
 171,400 14.70 14.70 13.68 0 2,200 -0.0
25/03/2021
14.70
 133,300 14.78 14.78 13.97 0 300 -0.0
24/03/2021
14.78
 89,100 14.48 14.78 13.97 1,400 1,400 0.0
23/03/2021
14.48
 96,400 14.81 14.81 13.93 2,100 200 0.0
22/03/2021
14.81
 128,100 14.88 14.88 14.63 0 0 0
19/03/2021
14.88
 86,200 14.88 14.88 14.67 0 0 0
18/03/2021
14.88
 133,800 14.78 14.92 14.63 2,000 0 0.0
17/03/2021
14.78
 161,100 14.85 14.85 14.56 4,000 400 0.1
16/03/2021
14.85
 186,300 14.92 14.92 14.56 500 0 0.0
15/03/2021
14.92
 138,100 14.88 14.92 14.56 2,400 0 0.0
12/03/2021
14.88
 148,000 14.96 14.96 14.63 0 0 0
11/03/2021
14.96
 140,900 15.32 15.32 14.67 100 800 -0.0
10/03/2021
15.32
 48,500 15.36 15.36 14.63 1,700 900 0.0
09/03/2021
15.36
 127,100 14.99 15.36 14.45 300 0 0.0
08/03/2021
14.99
 122,700 14.92 14.99 14.67 3,700 0 0.1
05/03/2021
14.92
 115,400 14.92 14.92 14.70 400 0 0.0
04/03/2021
14.92
 89,700 14.92 15.07 14.85 2,400 0 0.0
03/03/2021
14.92
 112,100 14.85 14.99 14.81 1,500 0 0.0
02/03/2021
14.85
 143,800 14.96 14.96 14.52 500 200 0.0
01/03/2021
14.96
 135,400 15.07 15.07 14.56 1,200 0 0.0
26/02/2021
15.07
 70,700 15.29 15.29 14.41 300 500 -0.0
25/02/2021
15.29
 169,800 14.99 15.29 14.37 0 3,800 -0.1
24/02/2021
14.99
 129,700 14.96 15.36 14.30 0 300 -0.0
23/02/2021
14.96
 104,300 14.63 14.96 14.15 100 3,600 -0.1
22/02/2021
14.63
 105,400 14.70 15.36 14.26 300 600 -0.0
19/02/2021
14.70
 113,300 14.81 15.25 14.56 5,500 700 0.1
18/02/2021
14.81
 146,700 14.81 14.85 14.78 500 0 0.0
17/02/2021
14.81
 165,500 14.85 14.88 14.63 1,900 100 0.0
09/02/2021
14.85
 131,700 14.78 15.62 14.41 300 2,300 -0.0
08/02/2021
14.78
 118,900 15.29 16.24 14.23 1,900 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |