Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	20	390,200	19.95	20.15	19.90	0	3,500	-0.1
14/10/2025	20.10	320,900	20.20	20.20	19.95	9,600	100	0.2
13/10/2025	20.20	389,900	20.20	20.20	19.90	21,500	100	0.4
10/10/2025	20.20	389,900	20.15	20.20	19.95	21,000	0	0.4
09/10/2025	20.20	306,900	20.15	20.20	19.85	0	0	0
08/10/2025	20.15	327,700	19.90	20.15	19.85	6,500	800	0.1
07/10/2025	20.05	316,800	20.10	20.10	19.66	35,300	3,500	0.6
06/10/2025	20.15	333,400	20.05	20.15	19.95	0	2,600	-0.1
03/10/2025	20.10	366,200	20.20	20.20	19.95	3,200	4,200	-0.0
02/10/2025	20.24	369,000	20.24	20.24	19.90	0	3,900	-0.1
01/10/2025	20.24	409,900	19.76	20.24	19.66	0	3,800	-0.1
30/09/2025	19.61	303,500	19.90	20.10	19.61	0	2,200	-0.0
29/09/2025	19.90	296,200	20	20.24	19.85	3,000	17,900	-0.3
26/09/2025	20	355,500	20.05	20.10	19.85	0	2,200	-0.0
25/09/2025	20.05	328,900	19.85	20.05	19.85	8,200	0	0.2
24/09/2025	20	343,900	20	20	19.76	0	900	-0.0
23/09/2025	19.95	293,700	20	20	19.85	0	4,600	-0.1
22/09/2025	19.90	318,800	20.05	20.29	19.71	4,300	2,900	0.0
19/09/2025	20	397,500	20.15	20.15	19.90	4,700	0	0.1
18/09/2025	20	372,400	20.10	20.15	19.85	9,400	9,800	-0.0
17/09/2025	20.10	467,700	20.10	20.20	19.80	5,800	6,700	-0.0
16/09/2025	20.24	346,500	19.95	20.24	19.95	4,600	0	0.1
15/09/2025	20.15	316,200	20.44	20.44	19.95	15,900	5,200	0.2
12/09/2025	20.39	329,200	20.20	20.39	19.80	4,000	100	0.1
11/09/2025	20	331,900	20.05	20.05	19.71	3,800	8,700	-0.1
10/09/2025	20.10	352,800	19.95	20.10	19.76	0	14,800	-0.3
09/09/2025	20.15	376,800	19.95	20.15	19.71	0	18,200	-0.4
08/09/2025	19.95	321,800	20.29	20.29	19.95	0	13,000	-0.3
05/09/2025	20.39	395,000	20.34	20.39	20.05	13,600	2,600	0.2
04/09/2025	20.39	329,100	20.39	20.39	20.15	31,800	0	0.7
03/09/2025	20.39	331,200	20.44	20.44	20.29	0	5,800	-0.1
29/08/2025	20.44	352,100	20.49	20.49	20.29	15,600	200	0.3
28/08/2025	20.34	346,800	20.39	20.39	20.15	6,700	1,100	0
27/08/2025	20.39	312,200	20.39	20.39	20.15	9,500	3,400	0.1
26/08/2025	20.39	301,900	20.39	20.49	20.20	200	0	0.0
25/08/2025	20.49	383,800	20.49	20.49	20.10	0	0	0
22/08/2025	20.49	386,500	20.05	20.49	20.05	900	2,300	-0.0
21/08/2025	20.49	303,900	20.49	20.59	20.39	0	0	0
20/08/2025	20.39	334,900	20.68	20.68	20	0	0	0
19/08/2025	20.34	346,600	20.78	20.78	20.34	3,100	0	0.1
18/08/2025	20.73	415,500	20.39	20.73	20.20	0	0	0
15/08/2025	20.20	259,900	20.49	20.49	20.15	0	7,800	-0.2
14/08/2025	20.49	400,000	20.83	20.88	20.49	0	1,000	-0.0
13/08/2025	20.68	319,700	20.93	20.98	20.68	0	22,900	-0.5
12/08/2025	20.83	336,900	20.83	20.83	20.68	7,800	6,100	0.0
11/08/2025	20.83	320,900	20.93	20.98	20.83	100	3,600	-0.1
08/08/2025	20.88	323,100	21.02	21.02	20.78	3,100	2,600	0.0
07/08/2025	21.02	308,300	21.12	21.12	20.98	0	2,800	-0.1
06/08/2025	21.12	313,200	21.22	21.22	20.98	0	9,500	-0.2
05/08/2025	21.17	324,000	21.27	21.27	21.02	0	5,200	-0.1
04/08/2025	21.22	330,900	21.32	21.32	21.02	5,600	8,800	-0.1
01/08/2025	21.22	202,800	21.37	21.37	21.12	9,700	1,400	0.2
31/07/2025	21.27	307,500	21.41	21.41	21.17	0	10,400	-0.2
30/07/2025	21.27	308,400	21.41	21.41	20.98	0	54,600	-1.2
29/07/2025	21.41	351,000	21.46	21.51	20.98	6,100	33,100	-0.6
28/07/2025	21.56	333,600	21.46	21.56	21.37	5,900	8,400	-0.1
25/07/2025	21.46	296,000	21.46	21.56	21.37	10,600	31,800	-0.5
24/07/2025	21.51	303,900	21.71	21.71	21.37	400	25,100	-0.5
23/07/2025	21.66	350,200	21.85	21.85	21.41	15,700	14,500	0.0
22/07/2025	21.85	379,400	21.37	22	21.22	8,000	49,800	-0.9
21/07/2025	21.46	541,200	21.46	22.05	21.41	25,800	79,400	-1.2
18/07/2025	21.41	339,900	21.76	21.76	21.27	1,300	57,200	-1.2
17/07/2025	21.71	936,900	21.76	21.76	20.88	94,400	57,500	0.8
16/07/2025	21.41	320,600	21.37	21.90	21.37	39,700	0	0.9
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

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 (2026-02-11)	-0.40	-2.06%	5,214,900	-187,600	-3.6	18.25 19.50 18.85
2 tháng (2026-01-12)	-0.60	-3.06%	12,366,900	-168,900	-3.3	18.25 20.35 18.85
3 tháng (2025-12-15)	0.20	1.06%	17,974,200	-162,700	-3.2	18.25 20.35 18.85
6 tháng (2025-09-15)	-1.15	-5.69%	39,727,900	-174,100	-3.4	18.25 20.35 18.85
12 tháng (2025-03-18)	-0.51	-2.63%	88,408,700	-690,821	-16.7	18.25 22.24 18.85
24 tháng (2024-03-25)	-8.03	-29.72%	130,222,300	-2,391,343	-53.6	17.85 31.37 18.85
36 tháng (2023-03-29)	-9.94	-34.35%	234,350,200	-2,542,015	-60.6	17.85 31.37 18.85
60 tháng (2021-04-08)	4.44	30.53%	446,027,100	-1,888,514	-44.6	13.93 31.37 18.85

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH