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)
30/01/2020
13.58
 157,890 13.78 13.90 13.49 60 0 0.0
22/01/2020
13.78
 185,540 13.55 13.78 13.37 11,900 0 0.3
21/01/2020
13.55
 137,390 13.60 13.66 13.40 2,990 0 0.1
20/01/2020
13.60
 154,800 13.52 13.66 13.40 1,000 0 0.0
17/01/2020
13.52
 135,820 13.58 13.78 13.43 2,890 0 0.1
16/01/2020
13.58
 158,810 13.55 13.60 13.37 0 0 0
15/01/2020
13.55
 150,180 13.75 13.78 13.37 0 20 -0.0
14/01/2020
13.75
 127,770 13.63 13.75 13.37 0 0 0
13/01/2020
13.63
 150,920 13.60 13.66 13.31 190 0 0.0
10/01/2020
13.60
 173,070 13.43 13.60 12.98 20 0 0.0
09/01/2020
13.43
 156,550 13.37 13.55 13.01 50 0 0.0
08/01/2020
13.37
 156,300 12.89 13.43 12.36 0 380 -0.0
07/01/2020
12.89
 106,950 13.22 13.22 12.86 0 11,850 -0.3
06/01/2020
13.22
 182,260 13.22 13.78 13.07 0 0 0
03/01/2020
13.22
 164,370 13.96 13.96 13.22 380 5,250 -0.1
02/01/2020
13.96
 181,600 13.84 13.99 13.25 0 190 -0.0
31/12/2019
13.84
 162,100 13.90 13.96 13.37 0 0 0
30/12/2019
13.90
 165,460 13.87 13.93 13.37 0 260 -0.0
27/12/2019
13.87
 150,250 13.78 14.02 13.37 0 0 0
26/12/2019
13.78
 173,410 13.37 13.78 13.19 0 160 -0.0
25/12/2019
13.37
 156,140 13.19 13.63 13.13 0 620 -0.0
24/12/2019
13.19
 137,350 13.13 13.49 12.83 0 220 -0.0
23/12/2019
13.13
 152,860 13.49 13.49 13.01 0 520 -0.0
20/12/2019
13.49
 177,820 13.60 13.60 13.25 0 3,120 -0.1
19/12/2019
13.60
 159,290 13.55 13.66 13.19 0 500 -0.0
18/12/2019
13.55
 179,690 13.63 13.66 13.07 0 440 -0.0
17/12/2019
13.63
 156,800 13.49 13.78 13.13 0 870 -0.0
16/12/2019
13.49
 137,570 13.63 14.56 13.34 0 440 -0.0
13/12/2019
13.63
 106,200 13.52 13.78 13.46 0 190 -0.0
12/12/2019
13.52
 154,350 14.20 14.32 13.37 0 1,760 -0.0
11/12/2019
14.20
 200,750 14.14 14.20 13.25 0 260 -0.0
10/12/2019
14.14
 114,020 14.20 14.20 13.40 0 0 0
09/12/2019
14.20
 236,340 13.66 14.20 13.07 87,360 0 2.0
06/12/2019
13.66
 140,830 13.66 13.66 13.25 260 0 0.0
05/12/2019
13.66
 149,610 13.93 13.93 13.13 0 0 0
04/12/2019
13.93
 188,060 13.84 13.93 13.66 0 0 0
03/12/2019
13.84
 220,030 13.49 14.17 13.43 30,120 0 0.7
02/12/2019
13.49
 214,660 13.04 13.66 12.74 0 880 -0.0
29/11/2019
13.04
 128,200 13.01 13.04 12.68 0 4,590 -0.1
28/11/2019
13.01
 153,720 13.37 13.37 12.89 0 450 -0.0
27/11/2019
13.37
 189,050 13.04 13.37 12.86 0 0 0
26/11/2019
13.04
 165,860 13.04 13.16 12.71 0 20 -0.0
25/11/2019
13.04
 176,400 13.01 13.43 12.57 0 1,350 -0.0
22/11/2019
13.01
 165,400 13.37 13.66 13.01 0 40 -0.0
21/11/2019
13.37
 173,370 13.55 13.55 12.95 0 1,680 -0.0
20/11/2019
13.55
 172,020 13.55 13.66 13.10 3,000 370 0.1
19/11/2019
13.55
 195,990 13.49 13.55 13.25 0 0 0
18/11/2019
13.49
 117,010 13.07 13.60 13.07 0 0 0
15/11/2019
13.07
 145,820 13.10 13.66 13.07 4,000 600 0.1
14/11/2019
13.10
 164,510 13.87 13.87 13.07 1,550 0 0.0
13/11/2019
13.87
 115,310 13.66 14.14 13.37 200 0 0.0
12/11/2019
13.66
 126,550 14.26 14.26 13.40 1,200 0 0.0
11/11/2019
14.26
 156,590 13.81 14.26 12.86 0 0 0
08/11/2019
13.81
 189,720 13.72 13.81 13.31 0 0 0
07/11/2019
13.72
 102,590 13.72 14.26 13.13 0 0 0
06/11/2019
13.72
 126,040 13.66 13.72 13.13 30 0 0.0
05/11/2019
13.66
 171,430 13.37 13.66 13.13 0 0 0
04/11/2019
13.37
 173,510 13.25 13.37 13.07 0 0 0
01/11/2019
13.25
 142,870 13.22 13.25 13.04 0 0 0
31/10/2019
13.22
 186,800 13.04 13.22 12.30 0 0 0
30/10/2019
13.04
 100,130 13.01 13.55 12.48 0 0 0
29/10/2019
13.01
 144,810 13.31 13.43 12.59 0 0 0
28/10/2019
13.31
 175,420 13.37 13.37 12.68 0 4,700 -0.1
25/10/2019
13.37
 162,970 13.37 13.37 13.07 0 0 0
24/10/2019
13.37
 156,270 13.37 13.46 12.57 0 0 0
23/10/2019
13.37
 201,340 13.37 13.49 13.19 0 0 0
22/10/2019
13.37
 204,540 13.66 13.66 12.83 0 0 0
21/10/2019
13.66
 170,950 13.66 13.66 13.25 0 0 0
18/10/2019
13.66
 155,810 13.10 13.66 13.07 0 0 0
17/10/2019
13.10
 148,190 13.66 14.61 13.10 0 0 0
16/10/2019
13.66
 131,570 13.84 14.08 13.63 0 0 0
15/10/2019
13.84
 119,700 13.37 14.02 13.49 0 0 0
14/10/2019
13.37
 107,030 13.25 13.37 13.25 0 0 0
11/10/2019
13.25
 160,940 14.17 14.17 13.22 0 0 0
10/10/2019
14.17
 121,030 14.08 14.17 13.66 0 0 0
09/10/2019
14.08
 165,500 13.90 14.14 13.90 0 0 0
08/10/2019
13.90
 118,060 13.66 14.02 13.37 0 0 0
07/10/2019
13.66
 154,890 14.08 14.08 13.16 0 0 0
04/10/2019
14.08
 131,260 14.08 14.08 13.96 0 0 0
03/10/2019
14.08
 142,070 14.08 14.08 13.13 0 0 0
02/10/2019
14.08
 126,900 14.23 14.23 13.28 0 0 0
01/10/2019
14.23
 54,520 13.31 14.23 13.28 500 0 0.0
30/09/2019
13.31
 98,220 13.37 13.37 12.51 0 0 0
27/09/2019
13.37
 52,120 12.68 13.37 12.48 0 0 0
26/09/2019
12.68
 95,940 12.95 12.95 12.15 0 0 0
25/09/2019
12.95
 92,100 12.15 12.98 12.06 0 0 0
24/09/2019
12.15
 41,540 12.15 12.15 11.88 0 0 0
23/09/2019
12.15
 80,020 12.15 12.24 12.12 0 0 0
20/09/2019
12.15
 72,120 12.18 12.18 11.88 0 0 0
19/09/2019
12.18
 42,010 12.24 12.24 12.09 0 0 0
18/09/2019
12.24
 55,210 12.24 12.36 12.18 0 0 0
17/09/2019
12.24
 73,130 12.30 12.36 12.21 0 0 0
16/09/2019
12.30
 44,510 12.12 12.30 12.15 0 0 0
13/09/2019
12.12
 75,360 12.12 12.30 11.88 0 0 0
12/09/2019
12.12
 84,010 12.12 12.18 12.06 0 0 0
11/09/2019
12.12
 70,220 12.12 12.18 12.06 0 0 0
10/09/2019
12.12
 71,550 12.18 12.30 11.88 0 0 0
09/09/2019
12.18
 62,020 12.12 12.36 12.06 0 0 0
06/09/2019
12.12
 54,520 12.36 12.36 11.88 0 0 0
05/09/2019
12.36
 40,910 12.06 12.42 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |