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)
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
02/10/2017
9.73
 6,050 9.66 9.73 9.27 0 0 0
29/09/2017
9.66
 8,990 9.60 9.66 9.60 0 0 0
28/09/2017
9.60
 12,930 9.44 9.60 9.44 0 0 0
27/09/2017
9.44
 12,410 9.27 9.44 9.27 180 0 0.0
26/09/2017
9.27
 13,900 9.08 9.27 9.08 0 0 0
25/09/2017
9.08
 10,370 8.95 9.08 8.98 0 0 0
22/09/2017
8.95
 16,620 8.79 8.95 8.79 0 0 0
21/09/2017
8.79
 22,900 8.36 8.79 8.40 0 0 0
20/09/2017
8.36
 48,820 8.46 8.53 8.33 0 2,000 -0.1
19/09/2017
8.46
 38,980 8.79 8.79 8.40 0 0 0
18/09/2017
8.79
 40,630 9.37 9.40 8.75 0 0 0
15/09/2017
9.37
 21,340 9.44 9.44 8.79 0 0 0
14/09/2017
9.44
 12,480 9.44 9.57 9.44 1,900 0 0.1
13/09/2017
9.44
 10,200 9.57 9.60 9.44 0 0 0
12/09/2017
9.57
 10,420 9.47 9.57 9.47 0 0 0
11/09/2017
9.47
 12,190 9.44 9.47 9.27 0 0 0
08/09/2017
9.44
 7,900 9.44 9.44 9.40 0 0 0
07/09/2017
9.44
 10,350 9.11 9.44 8.79 0 0 0
06/09/2017
9.11
 11,900 9.60 9.60 8.93 0 700 -0.0
05/09/2017
9.60
 30,690 9.50 9.60 8.85 0 2,000 -0.1
01/09/2017
9.50
 9,560 9.50 9.60 9.47 0 0 0
31/08/2017
9.50
 12,650 9.52 9.66 9.47 0 0 0
30/08/2017
9.52
 15,610 9.50 9.60 9.40 0 0 0
29/08/2017
9.50
 19,000 9.44 9.57 8.98 0 0 0
28/08/2017
9.44
 22,530 9.50 9.60 9.44 0 0 0
25/08/2017
9.50
 18,290 9.14 9.50 9.24 0 0 0
24/08/2017
9.14
 7,580 9.11 9.18 9.14 0 0 0
23/08/2017
9.11
 15,730 9.00 9.62 9.01 0 0 0
22/08/2017
9.00
 15,660 9.00 9.01 8.98 0 0 0
21/08/2017
9.00
 21,600 9.00 9.00 8.79 0 0 0
18/08/2017
9.00
 14,450 9.66 9.70 9.00 0 0 0
17/08/2017
9.66
 13,330 9.73 9.76 9.57 0 0 0
16/08/2017
9.73
 16,470 9.66 9.76 9.66 0 0 0
15/08/2017
9.66
 23,850 9.57 9.66 9.44 0 0 0
14/08/2017
9.57
 25,480 9.50 9.60 9.50 0 0 0
11/08/2017
9.50
 27,880 9.44 9.53 9.44 0 0 0
10/08/2017
9.44
 6,100 9.01 9.44 9.11 0 0 0
09/08/2017
9.01
 18,800 8.92 9.01 8.92 0 0 0
08/08/2017
8.92
 42,650 9.05 9.05 8.92 0 0 0
07/08/2017
9.05
 9,450 9.05 9.05 8.98 0 0 0
04/08/2017
9.05
 4,950 9.06 9.06 9.01 0 0 0
03/08/2017
9.06
 30,340 9.08 9.08 8.95 0 0 0
02/08/2017
9.08
 1,730 9.11 9.11 9.00 0 0 0
01/08/2017
9.11
 710 9.21 9.21 8.98 0 0 0
31/07/2017
9.21
 14,750 9.09 9.24 9.00 0 0 0
28/07/2017
9.09
 20,950 9.27 9.27 9.09 0 0 0
27/07/2017
9.27
 30,740 9.27 9.31 9.05 0 0 0
26/07/2017
9.27
 67,320 8.95 9.27 8.92 0 0 0
25/07/2017
8.95
 3,750 8.92 9.05 8.88 0 0 0
24/07/2017
8.92
 1,860 9.21 9.21 8.92 0 0 0
21/07/2017
9.21
 210 8.75 9.27 8.75 0 0 0
20/07/2017
8.75
 1,960 9.40 9.44 8.75 0 1,640 -0.0
19/07/2017
9.40
 2,630 9.24 9.40 8.83 0 0 0
18/07/2017
9.24
 710 8.74 9.24 8.79 0 300 -0.0
17/07/2017
8.74
 5,620 9.24 9.57 8.72 20 0 0.0
14/07/2017
9.24
 5,700 9.92 10.02 9.24 30 170 -0.0
13/07/2017
9.92
 2,500 9.60 9.92 9.53 0 0 0
12/07/2017
9.60
 1,360 9.24 9.60 9.24 0 380 -0.0
11/07/2017
9.24
 630 9.44 9.44 9.21 0 0 0
10/07/2017
9.44
 3,260 9.57 9.57 9.21 0 720 -0.0
07/07/2017
9.57
 11,770 9.92 9.92 9.47 300 5,700 -0.2
06/07/2017
9.92
 17,520 10.19 10.38 9.49 380 3,000 -0.1
05/07/2017
10.19
 16,160 9.53 10.20 9.60 2,520 1,290 0.0
04/07/2017
9.53
 18,450 8.92 9.53 9.53 6,000 0 0.2
03/07/2017
8.92
 30,230 8.35 8.92 8.92 0 0 0
30/06/2017
8.35
 1,190 7.81 8.35 8.33 0 0 0
29/06/2017
7.81
 44,330 8.31 8.31 7.74 10 2,500 -0.1
28/06/2017
8.31
 3,190 8.93 8.93 8.31 0 0 0
27/06/2017
8.93
 20,640 9.60 9.60 8.93 1,000 2,390 -0.0
26/06/2017
9.60
 60,940 10.32 11.00 9.60 3,000 9,070 -0.2

Chính sách bảo mật | Điều khoản sử dụng |