Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	21.27	582,900	21.76	21.76	20.93	33,700	33,500	-0
23/05/2025	21.56	427,200	21.85	21.95	21.51	34,300	7,500	0.6
22/05/2025	21.85	427,500	22.24	22.24	21.85	46,000	13,900	0
21/05/2025	22.24	468,000	22.29	22.29	21.61	24,200	17,700	0.1
20/05/2025	21.85	557,000	21.27	21.90	21.22	40,500	13,200	0.6
19/05/2025	21.27	513,700	20.83	21.27	20.63	14,000	12,900	0
16/05/2025	20.83	525,300	21.12	21.12	20.83	11,700	1,800	0
15/05/2025	21.12	403,500	21.32	21.32	21.12	18,900	0	0
14/05/2025	21.37	453,300	21.32	21.37	21.17	70,200	1,500	0
13/05/2025	21.37	476,700	21.37	21.37	21.12	17,500	8,800	0
12/05/2025	21.41	481,100	21.41	21.41	21.07	2,000	9,900	0
09/05/2025	21.41	421,700	21.41	21.41	21.12	36,500	9,100	0
08/05/2025	21.46	488,600	21.32	21.46	20.98	31,600	11,800	0
07/05/2025	21.12	327,200	21.32	21.32	20.83	1,700	15,800	0
06/05/2025	21.32	346,000	21.37	21.37	20.98	3,300	4,700	0
05/05/2025	21.37	288,300	21.51	21.51	20.98	24,100	5,900	0
29/04/2025	21.37	476,300	21.17	21.37	20.98	30,200	16,800	0.3
28/04/2025	21.46	349,800	21.56	21.61	21.02	35,500	43,200	-0.2
25/04/2025	21.56	379,500	21.95	21.95	21.32	24,000	30,900	-0.2
24/04/2025	21.46	367,500	21.51	21.61	21.37	62,700	11,300	1.1
23/04/2025	21.37	415,400	20.93	21.41	20.49	81,300	10,300	1.5
22/04/2025	20.49	381,400	20	20.49	19.71	78,100	5,600	1.5
21/04/2025	20	319,000	19.80	20	19.71	28,800	2,000	0.5
18/04/2025	20	297,500	19.95	20.10	19.66	78,200	400	1.6
17/04/2025	19.90	292,200	19.90	19.90	19.61	16,700	6,300	0.2
16/04/2025	20	286,100	20.05	20.10	19.56	6,600	12,600	-0.1
15/04/2025	20.10	235,300	20.88	20.88	19.51	5,500	74,621	-1.4
14/04/2025	20.10	358,800	20	20.34	19.51	11,900	92,300	-1.6
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

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 (2026-02-11)	-0.40	-2.06%	5,214,900	-187,600	-3.6	18.25 19.50 18.85
2 tháng (2026-01-12)	-0.60	-3.06%	12,366,900	-168,900	-3.3	18.25 20.35 18.85
3 tháng (2025-12-15)	0.20	1.06%	17,974,200	-162,700	-3.2	18.25 20.35 18.85
6 tháng (2025-09-15)	-1.15	-5.69%	39,727,900	-174,100	-3.4	18.25 20.35 18.85
12 tháng (2025-03-18)	-0.51	-2.63%	88,408,700	-690,821	-16.7	18.25 22.24 18.85
24 tháng (2024-03-25)	-8.03	-29.72%	130,222,300	-2,391,343	-53.6	17.85 31.37 18.85
36 tháng (2023-03-29)	-9.94	-34.35%	234,350,200	-2,542,015	-60.6	17.85 31.37 18.85
60 tháng (2021-04-08)	4.44	30.53%	446,027,100	-1,888,514	-44.6	13.93 31.37 18.85

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH