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)
10/04/2019
12.37
 210 12.14 12.37 11.42 0 0 0
09/04/2019
12.14
 28,750 12.40 12.40 11.68 0 0 0
08/04/2019
12.40
 30,160 12.40 12.92 12.40 0 0 0
05/04/2019
12.40
 10 12.40 12.40 12.40 0 0 0
04/04/2019
12.40
 21,100 12.40 13.25 12.40 0 0 0
03/04/2019
12.40
 15,010 12.40 12.40 12.30 0 0 0
02/04/2019
12.40
 44,860 12.37 13.23 12.37 0 0 0
01/04/2019
12.37
 21,000 12.32 12.37 12.32 0 0 0
29/03/2019
12.32
 20 12.32 12.32 12.32 0 0 0
28/03/2019
12.32
 270 12.32 12.32 11.62 0 0 0
27/03/2019
12.32
 21,010 12.32 12.32 11.47 0 0 0
26/03/2019
12.32
 15,420 12.35 12.35 12.19 0 0 0
25/03/2019
12.35
 110 12.37 12.37 11.55 0 0 0
22/03/2019
12.37
 32,200 12.40 12.40 11.55 0 0 0
21/03/2019
12.40
 15,100 12.40 12.40 12.30 0 0 0
20/03/2019
12.40
 100 12.40 12.40 12.40 0 0 0
19/03/2019
12.40
 31,660 12.37 12.40 11.52 0 0 0
18/03/2019
12.37
 21,740 12.37 12.40 11.55 0 0 0
15/03/2019
12.37
 22,120 12.40 12.40 12.27 0 0 0
14/03/2019
12.40
 10 12.40 12.40 12.40 0 0 0
13/03/2019
12.40
 18,120 12.40 12.40 12.14 0 0 0
12/03/2019
12.40
 30,020 12.81 12.92 11.99 0 0 0
11/03/2019
12.81
 22,020 12.92 12.92 12.01 0 0 0
08/03/2019
12.92
 0 12.92 12.92 12.92 0 0 0
07/03/2019
12.92
 32,310 12.92 12.92 12.01 0 0 0
06/03/2019
12.92
 32,300 12.92 12.92 12.01 0 0 0
05/03/2019
12.92
 25,050 13.43 13.43 12.66 0 0 0
04/03/2019
13.43
 26,010 13.43 13.43 13.17 0 0 0
01/03/2019
13.43
 0 13.43 13.43 13.43 0 0 0
28/02/2019
13.43
 25,020 13.43 13.95 13.43 0 0 0
27/02/2019
13.43
 0 13.43 13.43 13.43 0 0 0
26/02/2019
13.43
 20,020 13.43 13.43 13.38 0 0 0
25/02/2019
13.43
 25,010 13.43 13.43 13.12 0 0 0
22/02/2019
13.43
 0 13.43 13.43 13.43 0 0 0
21/02/2019
13.43
 22,010 13.43 13.43 13.12 0 0 0
20/02/2019
13.43
 33,120 13.43 13.43 12.92 0 0 0
19/02/2019
13.43
 40,010 13.43 13.43 12.92 0 0 0
18/02/2019
13.43
 370 13.43 13.95 13.43 0 0 0
15/02/2019
13.43
 100 13.43 13.43 13.43 100 0 0.0
14/02/2019
13.43
 40,190 13.95 13.95 12.99 0 0 0
13/02/2019
13.95
 26,260 13.20 13.95 12.92 0 0 0
12/02/2019
13.20
 27,900 12.35 13.20 12.30 0 0 0
11/02/2019
12.35
 35,030 11.88 12.40 12.14 0 0 0
01/02/2019
11.88
 0 11.88 11.88 11.88 0 0 0
31/01/2019
11.88
 0 11.88 11.88 11.88 0 0 0
30/01/2019
11.88
 0 11.88 11.88 11.88 0 0 0
29/01/2019
11.88
 0 11.88 11.88 11.88 0 0 0
28/01/2019
11.88
 0 11.88 11.88 11.88 0 0 0
25/01/2019
11.88
 31,400 11.11 11.88 11.62 0 0 0
24/01/2019
11.11
 25,100 11.88 11.88 11.11 0 0 0
23/01/2019
11.88
 42,220 11.88 11.88 11.06 0 0 0
22/01/2019
11.88
 42,100 11.88 11.88 11.83 0 0 0
21/01/2019
11.88
 100 11.86 11.88 11.88 0 0 0
18/01/2019
11.86
 20,000 11.88 11.88 11.83 0 0 0
17/01/2019
11.88
 26,030 11.78 11.88 11.83 0 0 0
16/01/2019
11.78
 300 11.62 11.78 11.78 0 0 0
15/01/2019
11.62
 34,090 11.88 11.88 11.37 0 0 0
14/01/2019
11.88
 36,660 11.88 11.88 11.37 0 0 0
11/01/2019
11.88
 32,900 11.83 11.88 11.83 0 0 0
10/01/2019
11.83
 39,250 11.88 11.88 11.37 0 0 0
09/01/2019
11.88
 34,100 11.88 11.88 11.83 0 0 0
08/01/2019
11.88
 40,110 11.88 12.35 11.11 0 0 0
07/01/2019
11.88
 1,690 11.83 12.04 11.62 0 0 0
04/01/2019
11.83
 28,120 11.93 12.76 11.83 0 0 0
03/01/2019
11.93
 38,100 12.14 12.14 11.88 0 0 0
02/01/2019
12.14
 0 12.14 12.14 12.14 0 0 0
28/12/2018
12.14
 1,000 12.14 12.14 12.14 0 0 0
27/12/2018
12.14
 100 12.14 12.14 12.14 0 0 0
26/12/2018
12.14
 36,210 12.14 12.14 11.31 0 0 0
25/12/2018
12.14
 110 12.14 12.14 11.31 0 0 0
24/12/2018
12.14
 12,000 12.32 12.32 12.14 0 0 0
21/12/2018
12.32
 20,100 12.40 12.40 11.88 0 0 0
20/12/2018
12.40
 20,120 12.04 12.66 12.35 0 0 0
19/12/2018
12.04
 4,080 11.65 12.04 11.65 0 0 0
18/12/2018
11.65
 31,330 11.73 11.73 11.62 0 0 0
17/12/2018
11.73
 40,200 11.83 11.93 11.00 0 0 0
14/12/2018
11.83
 42,240 12.14 12.14 11.31 0 0 0
13/12/2018
12.14
 15,250 11.73 12.14 10.93 0 0 0
12/12/2018
11.73
 31,000 11.60 11.73 11.37 0 100 -0.0
11/12/2018
11.60
 25,580 10.85 11.60 10.85 0 820 -0.0
10/12/2018
10.85
 22,470 10.59 11.00 10.59 0 100 -0.0
07/12/2018
10.59
 27,300 10.23 10.59 10.33 100 0 0.0
06/12/2018
10.23
 29,530 10.07 10.33 10.13 500 0 0.0
05/12/2018
10.07
 61,810 9.58 10.23 9.82 420 0 0.0
04/12/2018
9.58
 20,000 8.96 9.58 9.58 0 0 0
03/12/2018: Quyền mua cổ phiếu: 1/1.2 Giá: 10 (Volume + 120%, Ratio=1.20)
03/12/2018
8.96
 20,000 8.38 8.96 8.96 0 0 0
30/11/2018
8.38
 360 8.31 8.38 7.78 0 160 -0.0
29/11/2018
8.31
 190 8.49 8.49 8.31 0 0 0
28/11/2018
8.49
 34,140 8.38 8.49 8.28 0 0 0
27/11/2018
8.38
 26,300 8.31 8.49 8.24 0 0 0
26/11/2018
8.31
 18,220 8.79 8.79 8.31 0 0 0
23/11/2018
8.79
 20,160 8.77 8.84 8.67 0 0 0
22/11/2018
8.77
 23,730 8.31 8.84 8.14 0 0 0
21/11/2018
8.31
 18,110 8.49 9.02 8.31 0 0 0
20/11/2018
8.49
 25,700 8.49 8.49 8.42 0 0 0
19/11/2018
8.49
 0 8.49 8.49 8.49 0 0 0
16/11/2018
8.49
 17,500 8.42 8.67 8.45 0 0 0
15/11/2018
8.42
 0 8.42 8.42 8.42 0 0 0
14/11/2018
8.42
 25,500 8.42 8.42 8.38 0 0 0
13/11/2018
8.42
 7,560 8.49 8.49 7.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |