CTCP City Auto (ctf)

17.15
-0.20
(-1.15%)
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)
01/03/2018
5.92
 47,810 5.92 6.09 5.92 1,400 0 0.0
28/02/2018
5.92
 1,620 6.26 6.26 5.92 0 0 0
27/02/2018
6.26
 50 6.26 6.26 6.26 0 0 0
26/02/2018
6.26
 1,130 6.26 6.26 6.23 0 0 0
23/02/2018
6.26
 5,050 6.23 6.26 6.26 0 0 0
22/02/2018
6.23
 3,430 6.23 6.26 6.23 0 0 0
21/02/2018
6.23
 490 6.26 6.29 6.23 0 0 0
13/02/2018
6.26
 880 6.43 6.43 6.26 180 0 0.0
12/02/2018
6.43
 110 6.43 6.43 6.43 0 0 0
09/02/2018
6.43
 1,880 6.56 6.56 6.43 0 0 0
08/02/2018
6.56
 700 6.60 6.60 6.56 0 0 0
07/02/2018
6.60
 550 6.63 6.63 6.60 0 0 0
06/02/2018
6.63
 16,730 6.77 6.77 6.60 0 0 0
05/02/2018
6.77
 13,360 6.77 6.77 6.60 0 0 0
02/02/2018
6.77
 8,940 6.77 6.77 6.39 0 0 0
01/02/2018
6.77
 5,550 6.77 6.77 6.43 0 2,000 -0.0
31/01/2018
6.77
 7,310 6.83 6.87 6.73 0 400 -0.0
30/01/2018
6.83
 1,800 6.83 6.83 6.70 0 0 0
29/01/2018
6.83
 3,300 6.87 6.90 6.77 0 1,080 -0.0
26/01/2018
6.87
 4,820 6.83 6.87 6.73 0 0 0
25/01/2018
6.83
 9,860 6.73 6.87 6.67 0 0 0
22/01/2018
6.73
 13,310 6.67 6.80 6.63 0 180 -0.0
19/01/2018
6.67
 10,830 6.56 6.67 6.53 0 0 0
18/01/2018
6.56
 17,990 6.55 6.56 6.16 0 0 0
17/01/2018
6.55
 9,370 7.04 7.04 6.55 0 0 0
16/01/2018
7.04
 8,680 7.11 7.11 6.67 0 0 0
15/01/2018
7.11
 5,770 7.21 7.27 6.94 0 0 0
12/01/2018
7.21
 12,860 7.38 7.41 7.21 0 0 0
11/01/2018
7.38
 1,250 7.31 7.38 7.34 0 0 0
10/01/2018
7.31
 1,340 7.65 7.65 7.27 0 0 0
09/01/2018
7.65
 14,040 7.65 7.71 7.27 0 0 0
08/01/2018
7.65
 8,410 7.92 7.95 7.65 0 0 0
05/01/2018
7.92
 5,800 7.92 7.92 7.61 0 0 0
04/01/2018
7.92
 1,410 7.92 7.92 7.78 0 0 0
03/01/2018
7.92
 20,330 7.92 7.92 7.41 0 0 0
02/01/2018
7.92
 13,660 8.36 8.36 7.78 0 0 0
29/12/2017
8.36
 10,760 8.32 8.36 7.80 0 0 0
28/12/2017
8.32
 7,680 8.26 8.32 7.68 0 0 0
27/12/2017
8.26
 12,340 8.19 8.26 7.63 0 1,000 -0.0
26/12/2017
8.19
 5,250 8.22 8.29 8.09 0 0 0
25/12/2017
8.22
 10,540 8.32 8.39 8.09 0 0 0
22/12/2017
8.32
 35,530 8.12 8.49 8.15 1,000 0 0.0
21/12/2017
8.12
 32,550 7.61 8.12 7.54 0 0 0
20/12/2017
7.61
 22,620 7.44 7.61 7.34 0 0 0
19/12/2017
7.44
 70,660 7.41 7.44 6.90 0 0 0
18/12/2017
7.41
 52,490 7.27 7.78 7.14 0 0 0
15/12/2017
7.27
 40,890 6.83 7.27 6.77 0 1,500 -0.0
14/12/2017
6.83
 34,430 6.39 6.83 6.36 0 0 0
13/12/2017
6.39
 9,860 6.33 6.39 6.26 0 0 0
12/12/2017
6.33
 29,730 6.43 6.43 6.09 1,000 0 0.0
11/12/2017
6.43
 35,310 6.56 6.56 6.11 500 0 0.0
08/12/2017
6.56
 11,400 6.46 6.56 6.36 0 0 0
07/12/2017
6.46
 16,330 6.39 6.46 5.95 0 0 0
06/12/2017
6.39
 14,540 6.50 6.50 6.39 0 0 0
05/12/2017
6.50
 34,360 6.77 6.80 6.50 0 0 0
04/12/2017
6.77
 23,860 6.53 6.77 6.43 0 360 -0.0
01/12/2017
6.53
 17,630 6.50 6.56 6.36 0 140 -0.0
30/11/2017
6.50
 14,340 6.36 6.50 6.26 650 0 0.0
29/11/2017
6.36
 20,820 6.29 6.36 6.16 0 500 -0.0
28/11/2017
6.29
 32,760 6.16 6.29 6.09 10 1,000 -0.0
27/11/2017
6.16
 51,340 5.92 6.26 5.62 1,000 1,000 -0.0
24/11/2017
5.92
 18,160 5.68 5.92 5.65 0 1,000 -0.0
23/11/2017
5.68
 10,080 5.68 5.68 5.31 1,200 0 0.0
22/11/2017
5.68
 14,010 5.75 5.75 5.36 0 0 0
21/11/2017
5.75
 36,620 5.79 5.79 5.40 1,000 0 0.0
20/11/2017
5.79
 40,260 5.70 5.79 5.33 11,700 0 0.2
17/11/2017
5.70
 20,630 5.72 5.82 5.70 0 0 0
16/11/2017
5.72
 10,740 5.51 5.72 5.55 5,460 0 0.1
15/11/2017
5.51
 1,950 5.41 5.51 5.18 0 0 0
14/11/2017
5.41
 3,840 5.75 5.85 5.41 1,800 0 0.0
13/11/2017
5.75
 4,330 6.09 6.16 5.67 0 0 0
10/11/2017
6.09
 10,850 6.36 6.43 5.92 0 0 0
09/11/2017
6.36
 4,390 6.83 6.83 6.36 10 0 0.0
08/11/2017
6.83
 4,760 7.34 7.34 6.83 0 0 0
07/11/2017
7.34
 830 7.44 7.44 7.34 0 0 0
06/11/2017
7.44
 2,170 7.75 7.75 7.44 0 0 0
03/11/2017
7.75
 440 7.88 7.88 7.75 0 0 0
02/11/2017
7.88
 320 7.95 7.95 7.88 0 0 0
01/11/2017
7.95
 430 8.12 8.12 7.95 0 0 0
31/10/2017
8.12
 110 7.95 8.12 8.12 0 0 0
30/10/2017
7.95
 1,120 8.51 8.51 7.95 0 0 0
27/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/10/2017
8.51
 840 8.51 8.85 8.51 0 0 0
26/10/2017
8.51
 1,470 8.53 8.53 8.51 0 0 0
25/10/2017
8.53
 16,620 8.61 8.66 8.53 0 0 0
24/10/2017
8.61
 13,080 8.69 8.69 8.56 0 0 0
23/10/2017
8.69
 12,460 8.72 8.82 8.69 0 0 0
20/10/2017
8.72
 11,220 8.79 8.95 8.72 0 0 0
19/10/2017
8.79
 12,390 8.95 8.95 8.49 0 0 0
18/10/2017
8.95
 13,890 9.27 9.27 8.79 0 0 0
17/10/2017
9.27
 11,500 9.60 9.60 9.27 0 0 0
16/10/2017
9.60
 25,100 9.76 9.76 9.27 0 0 0
13/10/2017
9.76
 10,250 9.73 9.76 9.60 0 0 0
12/10/2017
9.73
 7,790 9.73 9.76 9.44 0 0 0
11/10/2017
9.73
 14,900 9.73 9.76 9.44 0 0 0
10/10/2017
9.73
 10,820 9.73 9.73 9.60 0 0 0
09/10/2017
9.73
 5,550 9.70 9.73 9.44 0 0 0
06/10/2017
9.70
 5,100 9.73 9.76 9.66 0 0 0
05/10/2017
9.73
 3,670 9.76 9.76 9.37 0 0 0
04/10/2017
9.76
 10,560 9.76 9.79 9.70 0 0 0
03/10/2017
9.76
 5,530 9.73 9.76 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |