CTCP City Auto (ctf)

20
-0.10
(-0.50%)
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)
12/11/2018
8.49
 22,030 8.24 8.49 8.24 0 0 0
09/11/2018
8.24
 40 8.84 9.02 8.24 0 0 0
08/11/2018
8.84
 46,500 8.45 8.84 8.22 0 0 0
07/11/2018
8.45
 27,000 8.56 8.56 8.45 0 0 0
06/11/2018
8.56
 50,000 8.45 8.56 8.45 0 0 0
05/11/2018
8.45
 0 8.45 8.45 8.45 0 0 0
02/11/2018
8.45
 20,000 8.29 8.45 8.29 0 0 0
01/11/2018
8.29
 21,000 8.29 8.29 8.28 0 0 0
31/10/2018
8.29
 130 8.45 8.45 7.89 0 0 0
30/10/2018
8.45
 0 8.45 8.45 8.45 0 0 0
29/10/2018
8.45
 22,030 8.49 8.49 8.45 0 0 0
26/10/2018
8.49
 510 8.49 8.49 7.92 0 0 0
25/10/2018
8.49
 0 8.49 8.49 8.49 0 0 0
24/10/2018
8.49
 20,000 8.47 8.49 8.31 0 0 0
23/10/2018
8.47
 15,680 8.45 8.47 7.98 0 0 0
22/10/2018
8.45
 26,100 8.47 8.47 8.33 0 0 0
19/10/2018
8.47
 21,100 7.96 8.47 8.14 0 0 0
18/10/2018
7.96
 7,010 8.45 8.49 7.96 0 0 0
17/10/2018
8.45
 22,120 8.45 8.47 7.91 0 520 -0.0
16/10/2018
8.45
 25,650 8.45 8.45 8.42 0 0 0
15/10/2018
8.45
 25,000 8.33 8.45 8.31 0 0 0
12/10/2018
8.33
 10 8.33 8.33 8.33 0 0 0
11/10/2018
8.33
 14,110 8.49 8.49 7.92 0 0 0
10/10/2018
8.49
 41,100 8.45 8.49 8.42 0 0 0
09/10/2018
8.45
 1,710 8.44 8.45 7.96 0 0 0
08/10/2018
8.44
 19,080 7.92 8.44 7.45 0 0 0
05/10/2018
7.92
 20,210 8.45 8.45 7.92 520 0 0.0
04/10/2018
8.45
 15,660 8.49 8.49 7.96 0 0 0
03/10/2018
8.49
 7,030 8.67 8.67 8.06 0 0 0
02/10/2018
8.67
 10,650 8.67 8.83 8.06 0 0 0
01/10/2018
8.67
 1,000 8.67 8.67 8.67 0 0 0
28/09/2018
8.67
 14,510 8.31 8.67 7.75 0 0 0
27/09/2018
8.31
 1,080 8.24 8.31 7.69 0 0 0
26/09/2018
8.24
 20,350 8.49 8.67 7.91 0 0 0
25/09/2018
8.49
 16,260 8.63 8.63 8.03 0 0 0
24/09/2018
8.63
 17,660 8.98 9.59 8.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |