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)
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
14/12/2020
12.74
 75,180 12.65 12.74 12.59 0 80 -0.0
11/12/2020
12.65
 68,220 12.59 12.68 12.54 0 0 0
10/12/2020
12.59
 80,830 12.48 12.77 12.36 0 0 0
09/12/2020
12.48
 66,220 12.18 12.65 12.12 80 0 0.0
08/12/2020
12.18
 62,390 11.94 12.18 12.00 0 620 -0.0
07/12/2020
11.94
 66,360 12.06 12.06 11.94 0 0 0
04/12/2020
12.06
 73,020 12.12 12.12 12.00 0 0 0
03/12/2020
12.12
 74,600 12.12 12.12 12.00 0 0 0
02/12/2020
12.12
 75,780 12.18 12.18 12.00 0 200 -0.0
01/12/2020
12.18
 178,110 12.18 12.18 11.97 0 0 0
30/11/2020
12.18
 194,800 12.18 12.18 12.00 0 0 0
27/11/2020
12.18
 171,170 12.21 12.21 11.94 820 0 0.0
26/11/2020
12.21
 187,770 12.18 12.21 11.94 0 0 0
25/11/2020
12.18
 186,970 12.18 12.18 11.94 0 0 0
24/11/2020
12.18
 183,980 12.18 12.18 11.94 0 1,550 -0.0
23/11/2020
12.18
 216,720 12.18 12.18 11.97 0 100 -0.0
20/11/2020
12.18
 188,500 12.18 12.18 11.94 0 0 0
19/11/2020
12.18
 199,410 12.18 12.18 11.94 570 0 0.0
18/11/2020
12.18
 207,390 12.18 12.18 11.97 1,080 0 0.0
17/11/2020
12.18
 209,670 12.21 12.21 12.00 0 0 0
16/11/2020
12.21
 209,460 12.21 12.21 11.94 0 0 0
13/11/2020
12.21
 210,550 12.21 12.21 11.94 0 0 0
12/11/2020
12.21
 213,300 12.21 12.21 11.94 0 0 0
11/11/2020
12.21
 202,670 12.21 12.21 11.91 0 0 0
10/11/2020
12.21
 221,330 12.21 12.21 11.94 0 0 0
09/11/2020
12.21
 230,670 12.21 12.21 11.94 0 0 0
06/11/2020
12.21
 212,970 12.27 12.27 11.88 0 0 0
05/11/2020
12.27
 203,150 12.33 12.33 11.82 0 1,480 -0.0
04/11/2020
12.33
 215,150 12.33 12.33 12.03 0 0 0
03/11/2020
12.33
 213,750 12.33 12.33 12.12 0 0 0
02/11/2020
12.33
 215,130 12.33 12.33 12.12 1,480 0 0.0
30/10/2020
12.33
 220,210 12.33 12.33 12.15 0 0 0
29/10/2020
12.33
 217,550 12.36 12.36 12.12 0 1,360 -0.0
28/10/2020
12.36
 209,070 12.36 12.36 12.12 0 0 0
27/10/2020
12.36
 198,460 12.36 12.36 12.12 0 240 -0.0
26/10/2020
12.36
 212,310 12.36 12.36 12.12 0 7,990 -0.2
23/10/2020
12.36
 216,910 12.36 12.36 12.09 0 7,280 -0.2
22/10/2020
12.36
 214,190 12.36 12.36 12.12 0 9,190 -0.2
21/10/2020
12.36
 213,330 12.36 12.36 12.12 0 100 -0.0
20/10/2020
12.36
 229,080 12.30 12.36 12.12 0 5,300 -0.1
19/10/2020
12.30
 206,620 12.51 12.51 12.15 0 1,950 -0.0
16/10/2020
12.51
 200,440 12.48 12.51 12.15 0 7,320 -0.2
15/10/2020
12.48
 207,390 12.54 12.54 12.12 0 6,470 -0.1
14/10/2020
12.54
 217,650 12.21 12.54 12.15 0 9,350 -0.2
13/10/2020
12.21
 208,950 12.30 12.42 12.21 0 4,850 -0.1
12/10/2020
12.30
 193,010 12.27 12.51 12.18 0 8,180 -0.2
09/10/2020
12.27
 188,720 13.07 13.07 12.27 0 2,460 -0.1
08/10/2020
13.07
 201,200 12.42 13.07 12.30 0 2,170 -0.0
07/10/2020
12.42
 232,550 12.48 12.48 12.27 100 1,010 -0.0
06/10/2020
12.48
 208,400 12.48 12.48 12.27 0 1,150 -0.0
05/10/2020
12.48
 202,330 12.54 12.54 12.42 0 1,010 -0.0
02/10/2020
12.54
 183,190 12.59 12.59 12.33 0 3,570 -0.1
01/10/2020
12.59
 220,070 12.54 12.62 12.33 1,600 1,400 0.0
30/09/2020
12.54
 195,930 12.54 12.59 12.24 60 9,850 -0.2
29/09/2020
12.54
 156,250 12.54 12.54 12.18 2,160 9,270 -0.1
28/09/2020
12.54
 209,710 12.59 12.59 12.39 700 4,560 -0.1
25/09/2020
12.59
 192,300 12.65 12.65 12.42 0 1,220 -0.0
24/09/2020
12.65
 205,250 12.62 12.65 12.42 0 1,890 -0.0
23/09/2020
12.62
 204,820 12.68 12.68 12.48 0 20 -0.0
22/09/2020
12.68
 206,850 12.65 12.68 12.45 0 910 -0.0
21/09/2020
12.65
 214,120 12.68 12.74 12.48 100 2,200 -0.0
18/09/2020
12.68
 207,710 12.71 12.71 12.48 0 4,670 -0.1

Chính sách bảo mật | Điều khoản sử dụng |