Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	21.80	348,100	21.95	22.10	21.76	27,700	16,400	0.3
14/07/2025	21.95	502,900	21.90	22.20	21.76	74,700	33,100	0.9
11/07/2025	21.80	551,000	21.56	21.80	21.07	91,000	4,300	0
10/07/2025	21.56	599,400	21.66	21.90	21.07	23,800	77,400	0
09/07/2025	21.76	555,500	21.32	21.76	20.88	7,500	110,000	0
08/07/2025	21.27	677,000	21.41	21.41	20.88	27,400	81,200	-1.2
07/07/2025	21.37	531,600	21.85	21.85	21.17	15,700	65,000	-1.1
04/07/2025	21.76	303,000	21.66	21.95	21.66	12,800	34,100	-0.5
03/07/2025	21.56	1,673,000	22.88	22.88	21.56	155,100	142,800	0.3
02/07/2025	21.41	342,700	21.37	21.41	21.32	103,100	0	2.3
01/07/2025	21.37	306,100	21.32	21.37	21.17	45,500	0	1.0
30/06/2025	21.32	314,400	21.27	21.32	21.17	91,100	0	2.0
27/06/2025	21.22	332,700	21.22	21.22	21.07	0	0	0
26/06/2025	21.12	345,400	21.27	21.27	21.07	13,000	0	0.3
25/06/2025	21.27	321,300	21.32	21.32	21.07	0	7,000	-0.2
24/06/2025	21.22	428,000	21.27	21.37	21.02	0	51,600	-1.1
23/06/2025	21.27	386,000	21.17	21.27	21.02	0	6,100	-0.1
20/06/2025	21.27	332,700	20.98	21.27	20.98	0	20,200	-0.4
19/06/2025	21.27	461,500	20.98	21.27	20.88	0	14,400	-0.3
18/06/2025	20.98	366,600	20.98	21.22	20.98	0	2,100	-0.0
17/06/2025	21.22	425,300	21.02	21.32	21.02	0	4,500	-0.1
16/06/2025	21.27	530,200	21.22	21.27	20.93	0	21,800	-0.5
13/06/2025	21.07	532,800	21.41	21.41	21.02	0	27,800	-0.6
12/06/2025	21.46	463,700	21.22	21.46	21.07	20,200	38,700	-0.4
11/06/2025	21.37	412,400	21.32	21.37	20.93	0	32,500	-0.7
10/06/2025	21.41	594,400	21.17	21.41	20.88	4,700	61,100	-1.2
09/06/2025	21.22	517,100	20.93	21.22	20.73	0	85,800	-1.8
06/06/2025	21.07	553,500	21.27	21.27	20.83	31,100	50,600	-0.4
05/06/2025	21.17	514,500	21.61	21.66	21.17	3,000	15,800	-0.3
04/06/2025	21.56	544,300	21.51	21.76	21.51	23,600	1,300	0.5
03/06/2025	21.76	539,700	21.80	21.80	21.41	85,600	400	1.9
02/06/2025	21.56	501,700	21.90	21.90	21.56	11,700	6,100	0.1
30/05/2025	21.90	495,500	22	22	21.66	10,300	34,200	-0.5
29/05/2025	22	555,300	21.46	22.39	21.46	9,900	87,200	-1.7
28/05/2025	21.95	653,100	21.61	22.10	21.37	1,400	148,800	-3.3
27/05/2025	21.76	577,600	21.02	21.76	20.88	14,500	11,800	0.1
26/05/2025	21.27	582,900	21.76	21.76	20.93	33,700	33,500	-0
23/05/2025	21.56	427,200	21.85	21.95	21.51	34,300	7,500	0.6
22/05/2025	21.85	427,500	22.24	22.24	21.85	46,000	13,900	0
21/05/2025	22.24	468,000	22.29	22.29	21.61	24,200	17,700	0.1
20/05/2025	21.85	557,000	21.27	21.90	21.22	40,500	13,200	0.6
19/05/2025	21.27	513,700	20.83	21.27	20.63	14,000	12,900	0
16/05/2025	20.83	525,300	21.12	21.12	20.83	11,700	1,800	0
15/05/2025	21.12	403,500	21.32	21.32	21.12	18,900	0	0
14/05/2025	21.37	453,300	21.32	21.37	21.17	70,200	1,500	0
13/05/2025	21.37	476,700	21.37	21.37	21.12	17,500	8,800	0
12/05/2025	21.41	481,100	21.41	21.41	21.07	2,000	9,900	0
09/05/2025	21.41	421,700	21.41	21.41	21.12	36,500	9,100	0
08/05/2025	21.46	488,600	21.32	21.46	20.98	31,600	11,800	0
07/05/2025	21.12	327,200	21.32	21.32	20.83	1,700	15,800	0
06/05/2025	21.32	346,000	21.37	21.37	20.98	3,300	4,700	0
05/05/2025	21.37	288,300	21.51	21.51	20.98	24,100	5,900	0
29/04/2025	21.37	476,300	21.17	21.37	20.98	30,200	16,800	0.3
28/04/2025	21.46	349,800	21.56	21.61	21.02	35,500	43,200	-0.2
25/04/2025	21.56	379,500	21.95	21.95	21.32	24,000	30,900	-0.2
24/04/2025	21.46	367,500	21.51	21.61	21.37	62,700	11,300	1.1
23/04/2025	21.37	415,400	20.93	21.41	20.49	81,300	10,300	1.5
22/04/2025	20.49	381,400	20	20.49	19.71	78,100	5,600	1.5
21/04/2025	20	319,000	19.80	20	19.71	28,800	2,000	0.5
18/04/2025	20	297,500	19.95	20.10	19.66	78,200	400	1.6
17/04/2025	19.90	292,200	19.90	19.90	19.61	16,700	6,300	0.2
16/04/2025	20	286,100	20.05	20.10	19.56	6,600	12,600	-0.1
15/04/2025	20.10	235,300	20.88	20.88	19.51	5,500	74,621	-1.4
14/04/2025	20.10	358,800	20	20.34	19.51	11,900	92,300	-1.6
11/04/2025	20	509,400	19.51	20.49	18.98	22,000	91,400	-1.4
10/04/2025	19.27	216,600	19.02	19.61	18.93	35,600	62,900	-0.5
09/04/2025	18.44	303,800	18.05	18.54	17.37	0	22,300	-0.4
08/04/2025	18.54	147,300	19.02	19.02	18.15	0	15,300	-0.3
04/04/2025	19.41	190,900	18.10	19.41	17.07	2,600	26,000	-0.4
03/04/2025	18.29	146,300	19.66	19.66	18.29	0	15,000	-0.3
02/04/2025	19.66	208,000	19.51	19.66	19.32	0	300	-0.0
01/04/2025	19.51	218,400	19.71	19.71	19.41	0	24,000	-0.5
31/03/2025	19.71	236,300	19.71	19.71	19.46	2,800	17,100	-0.3
28/03/2025	19.71	274,500	19.41	19.71	19.37	34,700	0	0.7
27/03/2025	19.41	246,200	19.51	19.51	19.41	12,400	2,000	0.2
26/03/2025	19.51	268,400	19.76	19.76	19.51	18,500	92,900	-1.5
25/03/2025	19.71	271,000	20.10	20.10	19.61	0	0	0
24/03/2025	20.10	429,000	19.95	20.10	19.51	26,000	70,700	-0.9
21/03/2025	19.95	318,600	20	20	19.51	0	0	0
20/03/2025	20	353,400	19.80	20	19.51	31,000	43,100	-0.2
19/03/2025	19.85	316,200	19.51	19.85	19.27	9,200	0	0.2
18/03/2025	19.51	129,400	19.76	19.76	19.07	8,300	2,200	0.1
17/03/2025	19.61	205,800	19.56	19.90	19.56	9,600	26,300	-0.3
14/03/2025	19.90	219,500	19.90	19.95	19.02	0	12,300	-0.2
13/03/2025	19.90	229,800	19.61	19.90	19.46	0	31,700	-0.6
12/03/2025	19.61	225,500	19.90	20	19.61	0	33,300	-0.7
11/03/2025	20	233,000	20	20	19.66	800	28,500	-0.6
10/03/2025	20	297,800	20.29	20.29	19.51	3,200	104,300	-2.1
07/03/2025	20.29	207,100	20.34	20.34	20	3,700	24,000	-0.4
06/03/2025	20.34	187,600	20.05	20.34	19.85	500	32,100	-0.6
05/03/2025	20.10	163,900	20.24	20.24	19.90	2,000	49,000	-1.0
04/03/2025	20.24	197,200	20.15	20.24	20.05	100	64,900	-1.3
03/03/2025	20.20	178,800	20.24	20.24	19.90	0	39,100	-0.8
28/02/2025	20.24	154,200	20.39	20.39	20	800	59,200	-1.2
27/02/2025	20.39	91,700	20.34	20.39	20	300	19,700	-0.4
26/02/2025	20.39	240,400	20.49	20.49	20	300	71,400	-1.5
25/02/2025	20.49	169,000	20.39	20.49	20	0	44,000	-0.9
24/02/2025	20.39	144,300	20.39	20.49	19.85	0	47,800	-1.0
21/02/2025	20.20	402,400	20.29	20.49	19.80	8,800	152,500	-2.9
20/02/2025	20.34	321,500	19.95	20.39	19.51	300	103,200	-2.1

Page:
1
2
3
>>

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

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH