CTCP City Auto (ctf)

19.60
-0.10
(-0.51%)
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
(2025-11-04) 		-0.45 -2.24% 7,466,800 -49,700 -1.0
19.50
20.15
19.70
2 tháng
(2025-10-06) 		-0.50 -2.46% 14,450,000 -6,600 -0.1
19.50
20.25
19.70
3 tháng
(2025-09-05) 		-0.74 -3.63% 21,843,400 -47,800 -1.0
19.50
20.39
19.70
6 tháng
(2025-06-09) 		-1.57 -7.40% 47,351,000 -476,700 -8.9
19.50
21.95
19.70
12 tháng
(2024-12-09) 		-2.69 -12.05% 79,200,800 -2,039,843 -45.0
17.85
22.34
19.70
24 tháng
(2023-12-15) 		-8.80 -30.93% 134,122,200 -1,939,915 -41.6
17.85
31.37
19.70
36 tháng
(2022-12-20) 		-3.35 -14.56% 259,486,600 -2,049,568 -47.0
17.85
31.37
19.70
60 tháng
(2020-12-30) 		5.46 38.48% 433,486,430 -1,710,624 -41.2
13.93
31.37
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
26.26
 172,200 25.99 26.26 24.53 0 24,100 -0.7
12/11/2024
25.53
 248,300 25.71 27.17 25.48 14,800 19,200 -0.1
11/11/2024
27.17
 981,100 29.13 29.13 27.17 69,700 8,700 1.8
08/11/2024
29.18
 318,500 29.18 29.18 28.17 1,700 4,500 -0.1
07/11/2024
29.45
 685,300 27.54 29.45 26.99 0 3,000 -0.1
06/11/2024
27.58
 104,100 27.31 27.58 27.08 0 0 0
05/11/2024
27.31
 108,200 27.13 27.35 26.99 0 2,700 -0.1
04/11/2024
27.13
 63,500 27.35 27.44 27.08 0 9,700 -0.3
01/11/2024
27.35
 125,500 27.17 27.35 25.99 0 3,800 -0.1
31/10/2024
27.35
 365,700 27.35 27.99 26.90 1,200 21,700 -0.6
30/10/2024
27.17
 201,300 27.67 27.81 27.17 800 0 0.0
29/10/2024
27.95
 185,200 27.99 27.99 27.54 1,400 200 0.0
28/10/2024
27.99
 216,200 27.90 27.99 27.49 2,200 0 0.1
25/10/2024
27.90
 308,000 27.63 27.90 27.31 6,000 3,200 0.1
24/10/2024
27.81
 227,900 27.63 27.81 27.22 2,900 100 0.1
23/10/2024
27.63
 231,500 27.58 27.63 27.17 59,600 2,900 1.7
22/10/2024
27.58
 209,400 27.44 27.58 27.26 10,700 0 0.3
21/10/2024
27.44
 215,700 27.44 27.63 27.35 14,600 0 0.4
18/10/2024
27.54
 159,100 27.26 27.54 27.13 2,200 200 0.1
17/10/2024
27.44
 142,300 27.49 27.54 27.26 0 3,000 -0.1
16/10/2024
27.49
 213,300 27.35 27.49 27.17 0 300 -0.0
15/10/2024
27.35
 176,800 27.44 27.44 27.17 0 700 -0.0
14/10/2024
27.35
 71,800 27.35 27.54 27.31 0 0 0
11/10/2024
27.35
 99,000 27.08 27.35 27.03 0 2,200 -0.1
10/10/2024
27.31
 177,700 27.90 28.08 27.31 1,100 88,300 -2.6
09/10/2024
28.08
 104,700 27.72 28.08 27.67 11,700 35,400 -0.7
08/10/2024
27.90
 234,300 27.35 27.90 27.31 6,900 130,000 -3.7
07/10/2024
27.49
 96,400 27.26 27.49 26.99 800 500 0.0
04/10/2024
27.26
 552,000 27.35 27.44 27.03 0 2,400 -0.1
03/10/2024
27.44
 194,200 27.08 27.44 26.99 300 5,700 -0.2
02/10/2024
27.40
 208,700 27.22 27.40 26.94 0 11,900 -0.4
01/10/2024
27.17
 99,000 27.17 27.35 26.90 0 200 -0.0
30/09/2024
27.17
 314,900 27.44 27.49 27.08 0 7,200 -0.2
27/09/2024
27.44
 161,800 27.40 27.49 27.22 0 1,800 -0.1
26/09/2024
27.40
 149,500 27.54 27.67 27.35 0 400 -0.0
25/09/2024
27.54
 203,900 27.67 27.72 27.26 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |