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% 6,635,400 -29,500 0
16.50
17.50
17.35
2 tháng
(2026-05-29) 		-0.80 -4.46% 12,329,000 -6,300 0
16.50
18.10
17.35
3 tháng
(2026-04-29) 		-1.20 -6.54% 18,212,200 47,900 0
16.50
18.35
17.35
6 tháng
(2026-01-29) 		-2.80 -14.04% 36,203,000 -128,200 -4.2
16.50
19.95
17.35
12 tháng
(2025-08-04) 		-4.07 -19.18% 77,383,400 -135,400 -4.5
16.50
21.22
17.35
24 tháng
(2024-08-07) 		-10.20 -37.30% 142,686,300 -2,397,743 -56.4
16.50
29.45
17.35
36 tháng
(2023-08-14) 		-8.70 -33.65% 211,641,500 -1,950,815 -42.7
16.50
31.37
17.35
60 tháng
(2021-08-23) 		2.45 16.65% 453,563,900 -2,076,514 -50.1
14.30
31.37
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2019
12.06
 71,300 12.06 12.36 11.88 0 0 0
03/09/2019
12.06
 128,820 12.30 12.42 11.91 0 30 -0.0
30/08/2019
12.30
 58,300 12.42 12.42 12.30 0 0 0
29/08/2019
12.42
 31,080 12.42 12.42 12.24 0 0 0
28/08/2019
12.42
 72,910 12.42 12.77 12.03 0 0 0
27/08/2019
12.42
 35,360 12.48 13.01 12.30 0 0 0
26/08/2019
12.48
 66,190 12.65 12.65 11.91 0 0 0
23/08/2019
12.65
 63,370 12.68 12.68 12.36 0 0 0
22/08/2019
12.68
 58,420 12.65 12.83 12.42 0 0 0
21/08/2019
12.65
 101,090 12.62 12.89 12.48 0 0 0
20/08/2019
12.62
 94,010 12.21 12.71 12.21 0 3,000 -0.1
19/08/2019
12.21
 170,530 11.88 12.71 12.00 0 100 -0.0
16/08/2019
11.88
 63,940 12.65 12.89 11.88 0 0 0
15/08/2019
12.65
 80,100 12.95 12.95 12.59 0 0 0
14/08/2019
12.95
 69,640 12.95 13.01 12.48 100 0 0.0
13/08/2019
12.95
 88,550 12.77 12.95 12.77 0 0 0
12/08/2019
12.77
 179,590 13.04 13.22 12.48 0 0 0
09/08/2019
13.04
 81,450 13.04 13.07 12.51 0 0 0
08/08/2019
13.04
 83,760 13.04 13.07 12.89 0 0 0
07/08/2019
13.04
 99,150 13.04 13.04 12.71 0 0 0
06/08/2019
13.04
 57,720 12.51 13.04 12.24 0 0 0
05/08/2019
12.51
 71,100 12.39 12.54 12.42 0 0 0
02/08/2019
12.39
 68,590 12.48 12.54 12.24 0 0 0
01/08/2019
12.48
 68,180 12.12 12.95 12.45 0 0 0
31/07/2019
12.12
 420 12.98 13.19 12.12 0 0 0
30/07/2019
12.98
 560 13.25 13.25 12.33 0 0 0
29/07/2019
13.25
 10 13.37 13.37 13.25 0 0 0
26/07/2019
13.37
 38,550 13.07 13.37 12.18 0 0 0
25/07/2019
13.07
 50,020 13.01 13.07 12.92 0 0 0
24/07/2019
13.01
 122,050 13.37 13.37 12.48 3,000 0 0.1
23/07/2019
13.37
 51,830 13.60 13.66 13.19 0 0 0
22/07/2019
13.60
 102,150 13.90 13.90 12.95 0 0 0
19/07/2019
13.90
 58,820 13.07 13.90 12.21 0 0 0
18/07/2019
13.07
 52,650 13.66 13.66 12.71 0 0 0
17/07/2019
13.66
 41,510 13.66 13.72 13.37 0 0 0
16/07/2019
13.66
 17,670 14.67 14.67 13.66 0 0 0
15/07/2019
14.67
 153,000 13.78 14.73 13.55 0 0 0
12/07/2019
13.78
 144,200 13.66 13.78 13.66 0 0 0
11/07/2019
13.66
 109,020 13.55 14.38 13.60 0 0 0
10/07/2019
13.55
 90,140 13.37 13.66 13.31 0 0 0
09/07/2019
13.37
 47,710 13.37 13.43 13.07 0 0 0
08/07/2019
13.37
 85,080 13.07 13.43 13.37 0 0 0
05/07/2019
13.07
 53,560 12.48 13.07 12.59 0 0 0
04/07/2019
12.48
 85,470 13.37 13.37 12.45 0 0 0
03/07/2019
13.37
 90,010 13.31 13.37 13.07 0 0 0
02/07/2019
13.31
 100,230 13.25 13.43 13.25 0 0 0
01/07/2019
13.25
 112,150 13.25 13.55 13.25 0 0 0
28/06/2019
13.25
 88,120 13.04 13.25 13.01 0 0 0
27/06/2019
13.04
 76,420 13.04 13.04 12.36 0 0 0
26/06/2019
13.04
 99,290 13.19 13.19 12.30 0 0 0
25/06/2019
13.19
 63,630 13.07 13.19 12.18 0 0 0
24/06/2019
13.07
 221,050 13.37 13.43 12.45 0 0 0
21/06/2019
13.37
 163,000 13.72 13.72 12.89 0 0 0
20/06/2019
13.72
 165,040 13.60 13.96 13.66 0 0 0
19/06/2019
13.60
 71,140 13.60 13.66 13.60 0 0 0
18/06/2019
13.60
 82,200 13.58 13.72 13.58 0 0 0
17/06/2019
13.58
 2,830 14.61 14.61 13.55 0 0 0
14/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
14/06/2019
14.61
 113,440 11.88 14.61 13.37 0 0 0
13/06/2019
11.88
 182,170 11.68 11.88 11.68 0 0 0
12/06/2019
11.68
 244,000 11.62 11.68 11.47 0 0 0
11/06/2019
11.62
 140,240 11.73 12.14 11.08 0 0 0
10/06/2019
11.73
 108,020 11.83 11.88 11.11 0 0 0
07/06/2019
11.83
 23,800 11.83 11.83 11.73 0 0 0
06/06/2019
11.83
 810 11.83 11.83 11.83 0 0 0
05/06/2019
11.83
 25,090 11.83 12.63 11.18 0 0 0
04/06/2019
11.83
 40,010 12.14 12.14 11.78 0 0 0
03/06/2019
12.14
 30,040 12.92 12.92 12.14 0 0 0
31/05/2019
12.92
 0 12.92 12.92 12.92 0 0 0
30/05/2019
12.92
 10 12.30 12.92 12.92 0 0 0
29/05/2019
12.30
 15,000 12.14 12.40 12.30 0 0 0
28/05/2019
12.14
 0 12.14 12.14 12.14 0 0 0
27/05/2019
12.14
 18,820 11.88 12.14 11.60 0 770 -0.0
24/05/2019
11.88
 28,000 11.37 11.88 11.88 0 0 0
23/05/2019
11.37
 120 11.62 11.62 10.85 0 0 0
22/05/2019
11.62
 12,030 11.86 11.86 11.37 0 0 0
21/05/2019
11.86
 16,160 11.37 11.88 10.90 0 1,010 -0.0
20/05/2019
11.37
 15,210 12.09 12.35 11.37 0 0 0
17/05/2019
12.09
 50 11.57 12.09 12.09 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |