CTCP City Auto (ctf)

19.60
-0.10
(-0.51%)
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
(2025-11-04) 		-0.45 -2.24% 7,466,800 -49,700 -1.0
19.50
20.15
19.70
2 tháng
(2025-10-06) 		-0.50 -2.46% 14,450,000 -6,600 -0.1
19.50
20.25
19.70
3 tháng
(2025-09-05) 		-0.74 -3.63% 21,843,400 -47,800 -1.0
19.50
20.39
19.70
6 tháng
(2025-06-09) 		-1.57 -7.40% 47,351,000 -476,700 -8.9
19.50
21.95
19.70
12 tháng
(2024-12-09) 		-2.69 -12.05% 79,200,800 -2,039,843 -45.0
17.85
22.34
19.70
24 tháng
(2023-12-15) 		-8.80 -30.93% 134,122,200 -1,939,915 -41.6
17.85
31.37
19.70
36 tháng
(2022-12-20) 		-3.35 -14.56% 259,486,600 -2,049,568 -47.0
17.85
31.37
19.70
60 tháng
(2020-12-30) 		5.46 38.48% 433,486,430 -1,710,624 -41.2
13.93
31.37
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
8.98
 10,510 8.49 8.98 8.42 0 0 0
20/09/2018
8.49
 43,700 8.24 8.49 7.68 0 0 0
19/09/2018
8.24
 36,100 7.92 8.24 7.92 0 0 0
18/09/2018
7.92
 26,100 7.92 7.96 7.89 0 0 0
17/09/2018
7.92
 21,000 7.92 7.92 7.71 0 0 0
14/09/2018
7.92
 16,210 8.14 8.14 7.57 0 0 0
13/09/2018
8.14
 10,200 7.78 8.14 7.78 0 0 0
12/09/2018
7.78
 31,000 7.78 7.78 7.71 0 0 0
11/09/2018
7.78
 8,100 7.89 7.89 7.78 0 0 0
10/09/2018
7.89
 14,000 7.99 7.99 7.85 0 0 0
07/09/2018
7.99
 18,100 7.82 8.14 7.78 0 0 0
06/09/2018
7.82
 21,030 8.17 8.17 7.60 0 0 0
05/09/2018
8.17
 100 8.28 8.28 8.17 0 0 0
04/09/2018
8.28
 13,120 7.96 8.35 7.96 0 0 0
31/08/2018
7.96
 100 7.96 7.96 7.96 0 0 0
30/08/2018
7.96
 18,000 7.96 7.96 7.78 0 0 0
29/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2018
7.96
 14,200 7.78 8.14 7.92 0 0 0
28/08/2018
7.78
 13,240 7.95 7.95 7.71 0 0 0
27/08/2018
7.95
 11,330 7.71 8.12 7.21 0 0 0
24/08/2018
7.71
 15,110 7.71 8.12 7.71 0 0 0
23/08/2018
7.71
 15,100 7.68 7.71 7.68 0 0 0
22/08/2018
7.68
 15,900 7.68 8.20 7.17 0 0 0
21/08/2018
7.68
 26,070 7.19 7.68 6.70 0 0 0
20/08/2018
7.19
 10 7.19 7.19 7.19 0 0 0
17/08/2018
7.19
 40 7.71 7.78 7.19 0 0 0
16/08/2018
7.71
 0 7.71 7.71 7.71 0 0 0
15/08/2018
7.71
 100 7.24 7.71 7.71 0 0 0
14/08/2018
7.24
 40 7.78 7.78 7.24 0 0 0
13/08/2018
7.78
 10 7.38 7.78 7.78 0 0 0
10/08/2018
7.38
 1,580 7.44 7.44 6.94 0 0 0
09/08/2018
7.44
 4,650 7.44 7.44 6.94 0 0 0
08/08/2018
7.44
 10 7.44 7.44 7.44 0 0 0
07/08/2018
7.44
 3,010 7.44 7.44 7.43 0 0 0
06/08/2018
7.44
 300 7.78 7.78 7.26 0 0 0
03/08/2018
7.78
 330 7.44 7.78 7.78 0 0 0
02/08/2018
7.44
 10 7.44 7.44 7.44 0 0 0
01/08/2018
7.44
 1,710 7.73 7.73 7.44 0 0 0
31/07/2018
7.73
 570 7.73 7.73 7.38 0 0 0
30/07/2018
7.73
 2,060 7.78 7.78 7.24 0 0 0
27/07/2018
7.78
 2,020 7.76 7.78 7.75 0 0 0
26/07/2018
7.76
 700 7.31 7.76 7.31 0 0 0
25/07/2018
7.31
 230 6.85 7.31 6.85 0 0 0
24/07/2018
6.85
 2,500 6.43 6.85 6.83 0 0 0
23/07/2018
6.43
 220 6.23 6.43 6.43 0 0 0
20/07/2018
6.23
 1,190 6.60 7.04 6.23 0 0 0
19/07/2018
6.60
 2,170 6.39 6.60 6.09 0 0 0
18/07/2018
6.39
 120 6.43 6.43 6.39 0 0 0
17/07/2018
6.43
 300 6.43 6.43 6.43 0 0 0
16/07/2018
6.43
 170 6.06 6.43 6.06 0 0 0
13/07/2018
6.06
 310 5.80 6.21 6.06 0 0 0
12/07/2018
5.80
 20 5.80 5.80 5.80 0 0 0
11/07/2018
5.80
 0 5.80 5.80 5.80 0 0 0
10/07/2018
5.80
 1,000 6.09 6.09 5.80 0 0 0
09/07/2018
6.09
 5,110 6.09 6.09 5.82 0 0 0
06/07/2018
6.09
 6,000 5.75 6.09 5.77 0 0 0
05/07/2018
5.75
 17,690 5.75 5.75 5.65 0 0 0
04/07/2018
5.75
 6,290 5.72 5.75 5.58 0 0 0
03/07/2018
5.72
 6,020 5.75 5.75 5.72 0 0 0
02/07/2018
5.75
 1,050 5.79 5.79 5.75 0 0 0
29/06/2018
5.79
 2,010 5.85 5.85 5.79 0 0 0
28/06/2018
5.85
 2,500 5.82 5.85 5.85 0 0 0
27/06/2018
5.82
 330 5.85 6.26 5.82 0 0 0
26/06/2018
5.85
 100 5.85 5.85 5.85 0 0 0
25/06/2018
5.85
 920 6.16 6.16 5.82 0 0 0
22/06/2018
6.16
 520 5.82 6.16 5.75 0 0 0
21/06/2018
5.82
 0 5.82 5.82 5.82 0 0 0
20/06/2018
5.82
 220 6.02 6.43 5.79 0 0 0
19/06/2018
6.02
 10 6.33 6.33 6.02 0 0 0
18/06/2018
6.33
 0 6.33 6.33 6.33 0 0 0
15/06/2018
6.33
 500 6.77 6.77 6.33 0 0 0
14/06/2018
6.77
 23,620 6.77 6.77 6.29 0 20 -0.0
13/06/2018
6.77
 100 6.77 7.21 6.77 0 0 0
12/06/2018
6.77
 0 6.77 6.77 6.77 0 0 0
11/06/2018
6.77
 0 6.77 6.77 6.77 0 0 0
08/06/2018
6.77
 0 6.77 6.77 6.77 0 0 0
07/06/2018
6.77
 50 6.77 6.77 6.77 0 0 0
06/06/2018
6.77
 6,430 7.09 7.09 6.77 0 0 0
05/06/2018
7.09
 3,260 7.61 7.61 7.09 0 0 0
04/06/2018
7.61
 0 7.61 7.61 7.61 0 0 0
01/06/2018
7.61
 0 7.61 7.61 7.61 0 0 0
31/05/2018
7.61
 20 7.61 7.61 7.09 0 0 0
30/05/2018
7.61
 0 7.61 7.61 7.61 0 0 0
29/05/2018
7.61
 0 7.61 7.61 7.61 0 0 0
28/05/2018
7.61
 10 7.61 7.61 7.61 0 0 0
25/05/2018
7.61
 1,100 7.68 7.68 7.61 0 0 0
24/05/2018
7.68
 1,250 7.65 8.17 7.65 0 0 0
23/05/2018
7.65
 920 7.19 7.68 7.41 0 0 0
22/05/2018
7.19
 3,010 6.73 7.19 7.11 0 0 0
21/05/2018
6.73
 100 6.29 6.73 6.73 0 0 0
18/05/2018
6.29
 90 6.56 6.77 6.29 0 0 0
17/05/2018
6.56
 270 6.16 6.56 6.50 0 0 0
16/05/2018
6.16
 990 6.09 6.43 6.16 0 0 0
15/05/2018
6.09
 100 6.26 6.26 6.09 0 0 0
14/05/2018
6.26
 360 6.21 6.50 6.26 0 0 0
11/05/2018
6.21
 120 6.53 6.53 6.21 0 0 0
10/05/2018
6.53
 520 6.16 6.53 5.92 0 0 0
09/05/2018
6.16
 20 6.36 6.36 6.16 0 0 0
08/05/2018
6.36
 1,240 6.43 6.77 6.36 0 0 0
07/05/2018
6.43
 5,490 6.36 6.60 6.43 0 0 0
04/05/2018
6.36
 5,580 6.33 6.70 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |