CTCP City Auto (ctf)

17.10
-0.25
(-1.44%)
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
(2026-06-29) 		-0.10 -0.58% 6,635,400 -29,500 0
16.50
17.50
17.35
2 tháng
(2026-05-29) 		-0.80 -4.46% 12,329,000 -6,300 0
16.50
18.10
17.35
3 tháng
(2026-04-29) 		-1.20 -6.54% 18,212,200 47,900 0
16.50
18.35
17.35
6 tháng
(2026-01-29) 		-2.80 -14.04% 36,203,000 -128,200 -4.2
16.50
19.95
17.35
12 tháng
(2025-08-04) 		-4.07 -19.18% 77,383,400 -135,400 -4.5
16.50
21.22
17.35
24 tháng
(2024-08-07) 		-10.20 -37.30% 142,686,300 -2,397,743 -56.4
16.50
29.45
17.35
36 tháng
(2023-08-14) 		-8.70 -33.65% 211,641,500 -1,950,815 -42.7
16.50
31.37
17.35
60 tháng
(2021-08-23) 		2.45 16.65% 453,563,900 -2,076,514 -50.1
14.30
31.37
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |