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)
25/01/2019
11.88
 31,400 11.11 11.88 11.62 0 0 0
24/01/2019
11.11
 25,100 11.88 11.88 11.11 0 0 0
23/01/2019
11.88
 42,220 11.88 11.88 11.06 0 0 0
22/01/2019
11.88
 42,100 11.88 11.88 11.83 0 0 0
21/01/2019
11.88
 100 11.86 11.88 11.88 0 0 0
18/01/2019
11.86
 20,000 11.88 11.88 11.83 0 0 0
17/01/2019
11.88
 26,030 11.78 11.88 11.83 0 0 0
16/01/2019
11.78
 300 11.62 11.78 11.78 0 0 0
15/01/2019
11.62
 34,090 11.88 11.88 11.37 0 0 0
14/01/2019
11.88
 36,660 11.88 11.88 11.37 0 0 0
11/01/2019
11.88
 32,900 11.83 11.88 11.83 0 0 0
10/01/2019
11.83
 39,250 11.88 11.88 11.37 0 0 0
09/01/2019
11.88
 34,100 11.88 11.88 11.83 0 0 0
08/01/2019
11.88
 40,110 11.88 12.35 11.11 0 0 0
07/01/2019
11.88
 1,690 11.83 12.04 11.62 0 0 0
04/01/2019
11.83
 28,120 11.93 12.76 11.83 0 0 0
03/01/2019
11.93
 38,100 12.14 12.14 11.88 0 0 0
02/01/2019
12.14
 0 12.14 12.14 12.14 0 0 0
28/12/2018
12.14
 1,000 12.14 12.14 12.14 0 0 0
27/12/2018
12.14
 100 12.14 12.14 12.14 0 0 0
26/12/2018
12.14
 36,210 12.14 12.14 11.31 0 0 0
25/12/2018
12.14
 110 12.14 12.14 11.31 0 0 0
24/12/2018
12.14
 12,000 12.32 12.32 12.14 0 0 0
21/12/2018
12.32
 20,100 12.40 12.40 11.88 0 0 0
20/12/2018
12.40
 20,120 12.04 12.66 12.35 0 0 0
19/12/2018
12.04
 4,080 11.65 12.04 11.65 0 0 0
18/12/2018
11.65
 31,330 11.73 11.73 11.62 0 0 0
17/12/2018
11.73
 40,200 11.83 11.93 11.00 0 0 0
14/12/2018
11.83
 42,240 12.14 12.14 11.31 0 0 0
13/12/2018
12.14
 15,250 11.73 12.14 10.93 0 0 0
12/12/2018
11.73
 31,000 11.60 11.73 11.37 0 100 -0.0
11/12/2018
11.60
 25,580 10.85 11.60 10.85 0 820 -0.0
10/12/2018
10.85
 22,470 10.59 11.00 10.59 0 100 -0.0
07/12/2018
10.59
 27,300 10.23 10.59 10.33 100 0 0.0
06/12/2018
10.23
 29,530 10.07 10.33 10.13 500 0 0.0
05/12/2018
10.07
 61,810 9.58 10.23 9.82 420 0 0.0
04/12/2018
9.58
 20,000 8.96 9.58 9.58 0 0 0
03/12/2018: Quyền mua cổ phiếu: 1/1.2 Giá: 10 (Volume + 120%, Ratio=1.20)
03/12/2018
8.96
 20,000 8.38 8.96 8.96 0 0 0
30/11/2018
8.38
 360 8.31 8.38 7.78 0 160 -0.0
29/11/2018
8.31
 190 8.49 8.49 8.31 0 0 0
28/11/2018
8.49
 34,140 8.38 8.49 8.28 0 0 0
27/11/2018
8.38
 26,300 8.31 8.49 8.24 0 0 0
26/11/2018
8.31
 18,220 8.79 8.79 8.31 0 0 0
23/11/2018
8.79
 20,160 8.77 8.84 8.67 0 0 0
22/11/2018
8.77
 23,730 8.31 8.84 8.14 0 0 0
21/11/2018
8.31
 18,110 8.49 9.02 8.31 0 0 0
20/11/2018
8.49
 25,700 8.49 8.49 8.42 0 0 0
19/11/2018
8.49
 0 8.49 8.49 8.49 0 0 0
16/11/2018
8.49
 17,500 8.42 8.67 8.45 0 0 0
15/11/2018
8.42
 0 8.42 8.42 8.42 0 0 0
14/11/2018
8.42
 25,500 8.42 8.42 8.38 0 0 0
13/11/2018
8.42
 7,560 8.49 8.49 7.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |