CTCP City Auto (ctf)

21.25
0.15
(0.71%)
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
(2026-08-12) 		0.35 1.69% 6,168,300 -71,500 0
20.30
21.25
21.25
2 tháng
(2026-07-13) 		4.15 24.48% 13,665,000 89,200 0
16.90
21.25
21.25
3 tháng
(2026-06-15) 		3.40 19.21% 19,446,700 69,600 0
16.50
21.25
21.25
6 tháng
(2026-03-16) 		2.10 11.05% 37,980,000 159,500 -0.2
16.50
21.25
21.25
12 tháng
(2025-09-16) 		0.86 4.23% 77,700,600 -30,200 -3.9
16.50
21.25
21.25
24 tháng
(2024-09-23) 		-6.25 -22.86% 149,543,200 -2,250,843 -54.4
16.50
29.45
21.25
36 tháng
(2023-09-27) 		-5.60 -20.98% 212,854,800 -1,966,715 -45.9
16.50
31.37
21.25
60 tháng
(2021-10-07) 		6.54 44.96% 453,924,100 -1,997,314 -50.2
14.56
31.37
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2019
11.57
 20 12.40 12.40 11.57 0 0 0
15/05/2019
12.40
 30,300 12.14 12.40 12.14 0 0 0
14/05/2019
12.14
 25,120 12.37 12.37 11.65 0 0 0
13/05/2019
12.37
 51,100 11.88 12.37 11.88 0 100 -0.0
10/05/2019
11.88
 35,600 12.35 12.35 11.83 0 300 -0.0
09/05/2019
12.35
 0 12.35 12.35 12.35 0 0 0
08/05/2019
12.35
 41,120 12.11 12.92 12.04 0 0 0
07/05/2019
12.11
 52,010 12.04 12.14 11.62 0 10 -0.0
06/05/2019
12.04
 40,100 12.35 12.40 11.88 0 0 0
03/05/2019
12.35
 44,100 12.37 12.66 12.30 0 0 0
02/05/2019
12.37
 50,210 11.88 12.40 12.14 4,100 0 0.1
26/04/2019
11.88
 20 11.88 11.88 11.88 0 0 0
25/04/2019
11.88
 26,000 11.68 11.88 11.73 0 0 0
24/04/2019
11.68
 24,100 12.01 12.01 11.57 0 0 0
23/04/2019
12.01
 76,140 11.83 12.37 11.86 0 0 0
22/04/2019
11.83
 33,200 11.62 12.30 11.73 0 0 0
19/04/2019
11.62
 16,110 12.37 12.37 11.62 0 0 0
18/04/2019
12.37
 20,010 12.37 12.37 12.04 0 0 0
17/04/2019
12.37
 39,000 12.30 12.40 12.30 0 0 0
16/04/2019
12.30
 20,000 11.88 12.30 12.27 0 0 0
12/04/2019
11.88
 27,360 12.40 12.40 11.88 0 0 0
11/04/2019
12.40
 10,200 12.37 12.40 12.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |