Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	20	509,400	19.51	20.49	18.98	22,000	91,400	-1.4
10/04/2025	19.27	216,600	19.02	19.61	18.93	35,600	62,900	-0.5
09/04/2025	18.44	303,800	18.05	18.54	17.37	0	22,300	-0.4
08/04/2025	18.54	147,300	19.02	19.02	18.15	0	15,300	-0.3
04/04/2025	19.41	190,900	18.10	19.41	17.07	2,600	26,000	-0.4
03/04/2025	18.29	146,300	19.66	19.66	18.29	0	15,000	-0.3
02/04/2025	19.66	208,000	19.51	19.66	19.32	0	300	-0.0
01/04/2025	19.51	218,400	19.71	19.71	19.41	0	24,000	-0.5
31/03/2025	19.71	236,300	19.71	19.71	19.46	2,800	17,100	-0.3
28/03/2025	19.71	274,500	19.41	19.71	19.37	34,700	0	0.7
27/03/2025	19.41	246,200	19.51	19.51	19.41	12,400	2,000	0.2
26/03/2025	19.51	268,400	19.76	19.76	19.51	18,500	92,900	-1.5
25/03/2025	19.71	271,000	20.10	20.10	19.61	0	0	0
24/03/2025	20.10	429,000	19.95	20.10	19.51	26,000	70,700	-0.9
21/03/2025	19.95	318,600	20	20	19.51	0	0	0
20/03/2025	20	353,400	19.80	20	19.51	31,000	43,100	-0.2
19/03/2025	19.85	316,200	19.51	19.85	19.27	9,200	0	0.2
18/03/2025	19.51	129,400	19.76	19.76	19.07	8,300	2,200	0.1
17/03/2025	19.61	205,800	19.56	19.90	19.56	9,600	26,300	-0.3
14/03/2025	19.90	219,500	19.90	19.95	19.02	0	12,300	-0.2
13/03/2025	19.90	229,800	19.61	19.90	19.46	0	31,700	-0.6
12/03/2025	19.61	225,500	19.90	20	19.61	0	33,300	-0.7
11/03/2025	20	233,000	20	20	19.66	800	28,500	-0.6
10/03/2025	20	297,800	20.29	20.29	19.51	3,200	104,300	-2.1
07/03/2025	20.29	207,100	20.34	20.34	20	3,700	24,000	-0.4
06/03/2025	20.34	187,600	20.05	20.34	19.85	500	32,100	-0.6
05/03/2025	20.10	163,900	20.24	20.24	19.90	2,000	49,000	-1.0
04/03/2025	20.24	197,200	20.15	20.24	20.05	100	64,900	-1.3
03/03/2025	20.20	178,800	20.24	20.24	19.90	0	39,100	-0.8
28/02/2025	20.24	154,200	20.39	20.39	20	800	59,200	-1.2
27/02/2025	20.39	91,700	20.34	20.39	20	300	19,700	-0.4
26/02/2025	20.39	240,400	20.49	20.49	20	300	71,400	-1.5
25/02/2025	20.49	169,000	20.39	20.49	20	0	44,000	-0.9
24/02/2025	20.39	144,300	20.39	20.49	19.85	0	47,800	-1.0
21/02/2025	20.20	402,400	20.29	20.49	19.80	8,800	152,500	-2.9
20/02/2025	20.34	321,500	19.95	20.39	19.51	300	103,200	-2.1
19/02/2025	19.95	271,600	19.85	20	19.41	1,000	107,700	-2.2
18/02/2025	19.71	183,900	19.41	19.71	19.22	2,100	6,200	-0.1
17/02/2025	19.41	240,900	18.59	19.46	18.54	1,100	500	0.0
14/02/2025	18.73	252,000	17.80	18.78	17.76	3,800	4,200	-0.0
13/02/2025	17.85	447,300	19.02	19.02	17.46	20,200	0	0.4
12/02/2025	18.59	204,000	19.66	19.95	18.59	2,000	3,900	-0.0
11/02/2025	19.66	137,300	20.15	20.20	19.66	0	2,000	-0.0
10/02/2025	20.15	108,500	20.24	20.24	19.95	0	2,300	-0.0
07/02/2025	20.29	158,300	20.39	20.39	19.90	1,000	2,000	-0.0
06/02/2025	20.39	195,400	20.39	20.39	19.90	0	4,300	-0.1
05/02/2025	20.39	223,900	20	20.39	20	0	0	0
04/02/2025	20	265,300	20.05	20.73	18.98	10,700	40,000	-0.6
03/02/2025	20.20	54,500	20.39	20.39	20.10	0	5,800	-0.1
24/01/2025	20.44	96,100	20.68	20.68	20.29	0	0	0
23/01/2025	20.44	135,900	20.34	20.44	20.05	0	0	0
22/01/2025	20.39	79,800	20.44	20.44	19.80	0	0	0
21/01/2025	20.24	111,100	20.49	20.49	20.24	0	72	-0.0
20/01/2025	20.49	80,800	20.39	20.63	20.15	0	0	0
17/01/2025	20.49	121,200	20.49	20.68	20.34	0	3,100	-0.1
16/01/2025	20.49	89,500	20.39	20.59	20.39	0	15,800	-0.3
15/01/2025	20.49	50,000	20.20	20.98	20.20	0	6,900	-0.1
14/01/2025	20.78	43,200	20.83	20.98	20.20	0	2,400	-0.1
13/01/2025	20.49	194,700	21.22	21.22	20.49	0	122,550	-2.6
10/01/2025	21.41	228,300	21.27	21.41	21.07	0	63,400	-1.4
09/01/2025	21.37	176,100	21.27	21.37	20.93	4,200	22,000	-0.4
08/01/2025	21.27	110,500	20.83	21.27	20.83	0	26,100	-0.6
07/01/2025	21.22	144,800	21.27	21.37	20.73	400	26,000	-0.5
06/01/2025	21.27	86,700	20.88	21.27	20.83	0	15,200	-0.3
03/01/2025	21.32	276,500	21.46	21.46	20.88	1,100	19,500	-0.4
02/01/2025	21.46	203,400	21.46	21.46	20.78	0	17,000	-0.4
31/12/2024	21.46	173,500	21.32	21.56	20.63	0	13,800	-0.3
30/12/2024	21.27	151,600	21.46	21.46	20.68	200	17,000	-0.4
27/12/2024	21.41	159,700	20.88	21.41	20.68	0	32,800	-0.7
26/12/2024	20.88	109,100	21.37	21.37	20.59	1,800	200	0.0
25/12/2024	21.41	249,700	21.22	21.41	20.49	0	10,600	-0.2
24/12/2024	21.22	117,500	21.02	21.32	20.78	0	200	-0.0
23/12/2024	21.32	31,200	21.56	21.56	21.22	0	100	-0.0
20/12/2024	21.51	32,100	21.51	21.51	21.22	0	0	0
19/12/2024	21.46	90,200	21.32	21.46	20.78	11,600	300	0.2
18/12/2024	21.37	88,000	21.27	21.41	21.17	600	400	0.0
17/12/2024	21.37	76,400	21.17	21.37	20.54	0	6,000	-0.1
16/12/2024	20.98	327,700	21.37	21.37	19.46	500	39,500	-0.8
13/12/2024	20.93	99,300	22.15	22.15	20.93	0	12,500	-0.3
12/12/2024	22.10	48,700	22.39	22.39	22.05	0	2,900	-0.1
11/12/2024	22.34	29,300	21.95	22.34	21.95	200	0	0.0
10/12/2024	22.34	34,200	22.34	22.34	22.15	0	1,100	-0.0
09/12/2024	22.34	124,900	22.20	22.34	21.85	0	4,600	-0.1
06/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
06/12/2024	22.20	79,000	21.66	22.20	21.66	5,000	6,200	-0.0
05/12/2024	21.61	116,700	21.88	21.88	21.06	11,000	2,200	0.2
04/12/2024	21.61	113,600	21.24	21.61	21.06	13,400	700	0.3
03/12/2024	21.24	47,900	21.02	21.24	21.02	5,200	200	0.1
02/12/2024	21.15	65,500	21.02	21.15	20.83	5,300	0	0.1
29/11/2024	21.02	34,000	20.97	21.02	20.88	0	1,500	-0.0
28/11/2024	20.97	42,300	21.11	21.11	20.74	0	7,200	-0.2
27/11/2024	21.06	53,700	21.20	21.20	20.70	200	15,500	-0.3
26/11/2024	21.15	63,500	21.43	21.43	21.06	4,100	2,700	0.0
25/11/2024	21.11	230,300	21.43	21.75	20.56	6,900	10,200	-0.1
22/11/2024	21.06	91,800	21.79	21.79	20.93	19,000	3,400	0.4
21/11/2024	20.83	1,565,200	19.38	21.34	19.38	1,000	4,500	-0.1
20/11/2024	20.79	141,000	20.79	20.79	20.79	0	0	0
19/11/2024	22.34	251,500	23.98	23.98	22.34	1,800	19,000	-0.4
18/11/2024	23.98	230,900	23.98	25.35	23.30	10,800	12,700	-0.1
15/11/2024	25.03	55,600	24.16	25.03	24.16	0	17,800	-0.5
14/11/2024	24.62	175,300	26.26	26.44	24.53	13,800	11,700	0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.40	7.51%	6,159,300	72,100	1.4	18.65 20.35 20.10
2 tháng (2025-11-28)	0.50	2.56%	12,573,400	63,800	1.2	18.65 20.35 20.10
3 tháng (2025-10-29)	-0.15	-0.74%	20,168,300	49,900	1.0	18.65 20.35 20.10
6 tháng (2025-07-31)	-1.22	-5.73%	41,091,900	33,700	0.5	18.65 21.27 20.10
12 tháng (2025-02-03)	-0.15	-0.72%	86,385,900	-1,496,121	-33.5	17.85 22.24 20.10
24 tháng (2024-02-07)	-8.17	-28.95%	124,315,500	-1,885,015	-41.0	17.85 31.37 20.10
36 tháng (2023-02-13)	-8	-28.51%	244,488,000	-2,366,368	-58.4	17.85 31.37 20.10
60 tháng (2021-02-22)	5.42	37.06%	441,523,300	-1,641,414	-39.8	13.93 31.37 20.10

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH