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)
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
05/02/2021
15.29
 130,600 15.36 15.36 14.52 200 500 -0.0
04/02/2021
15.36
 95,900 15.21 15.62 14.56 100 400 -0.0
03/02/2021
15.21
 147,600 14.63 15.58 14.41 2,000 800 0.0
02/02/2021
14.63
 91,400 14.63 14.63 14.48 0 0 0
01/02/2021
14.63
 113,800 14.63 14.63 14.08 2,900 0 0.1
29/01/2021
14.63
 2,600 14.63 14.63 14.48 100 0 0.0
28/01/2021
14.63
 72,700 14.63 14.63 14.30 0 500 -0.0
27/01/2021
14.63
 111,900 14.63 14.63 14.41 0 200 -0.0
26/01/2021
14.63
 112,700 14.63 14.63 14.45 0 0 0
25/01/2021
14.63
 128,800 14.63 14.63 14.15 5,900 0 0.1
22/01/2021
14.63
 102,300 14.63 14.70 14.08 100 0 0.0
21/01/2021
14.63
 91,900 14.63 14.63 14.52 0 0 0
20/01/2021
14.63
 115,500 14.70 14.70 14.48 0 0 0
19/01/2021
14.70
 95,900 14.85 14.85 14.48 0 0 0
18/01/2021
14.85
 143,000 14.63 14.85 14.41 100 0 0.0
15/01/2021
14.63
 118,400 14.67 14.78 14.37 0 0 0
14/01/2021
14.67
 92,900 14.70 14.92 14.41 0 700 -0.0
13/01/2021
14.70
 91,800 14.63 14.70 14.26 0 500 -0.0
12/01/2021
14.63
 98,800 14.63 14.63 14.26 0 0 0
11/01/2021
14.63
 84,300 14.63 14.70 14.48 0 0 0
08/01/2021
14.63
 111,600 14.63 14.70 14.41 0 0 0
07/01/2021
14.63
 74,400 14.63 14.67 14.41 0 0 0
06/01/2021
14.63
 122,400 14.37 14.63 13.75 0 0 0
05/01/2021
14.37
 131,900 14.59 14.59 14.04 0 0 0
04/01/2021
14.59
 111,000 14.48 14.59 14.23 0 0 0
31/12/2020
14.48
 5,440 14.19 14.48 14.08 0 390 -0.0
30/12/2020
14.19
 44,290 14.63 14.63 14.19 0 320 -0.0
29/12/2020
14.63
 95,470 14.70 14.70 14.56 0 0 0
28/12/2020
14.70
 95,400 14.56 14.96 14.63 0 0 0
25/12/2020: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
25/12/2020
14.56
 119,210 13.60 14.56 12.69 1,210 2,330 -0.0
24/12/2020
13.60
 95,770 13.07 13.60 12.24 20 310 -0.0
23/12/2020
13.07
 73,640 13.07 13.96 12.89 0 380 -0.0
22/12/2020
13.07
 96,140 12.86 13.07 12.06 1,210 0 0.0
21/12/2020
12.86
 86,870 13.07 13.07 12.21 290 90 0.0
18/12/2020
13.07
 81,290 12.98 13.60 12.89 0 650 -0.0
17/12/2020
12.98
 98,140 12.71 13.55 12.77 320 0 0.0
16/12/2020
12.71
 81,120 12.74 12.77 12.59 570 0 0.0
15/12/2020
12.74
 66,350 12.74 12.77 12.48 1,370 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |