CTCP City Auto (ctf)

20.10
0.05
(0.25%)
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
27.67
 326,700 27.35 27.67 27.26 0 0 0
23/09/2024
27.35
 50,000 27.54 27.72 27.31 1,100 0 0.0
20/09/2024
27.63
 142,900 27.44 27.63 27.35 0 0 0
19/09/2024
27.54
 264,200 27.35 27.54 26.76 800 0 0.0
18/09/2024
27.35
 75,900 27.17 27.35 27.08 0 0 0
17/09/2024
27.13
 62,100 27.17 27.26 26.90 0 1,500 -0.0
16/09/2024
27.17
 76,200 27.17 27.17 26.85 0 0 0
13/09/2024
27.17
 43,200 27.22 27.22 26.90 0 100 -0.0
12/09/2024
27.22
 66,800 27.03 27.22 26.76 400 1,100 -0.0
11/09/2024
27.03
 213,100 26.90 27.22 26.72 0 11,000 -0.3
10/09/2024
26.85
 182,300 27.22 27.26 26.53 0 8,000 -0.2
09/09/2024
27.22
 38,700 27.35 27.35 27.13 0 0 0
06/09/2024
27.35
 113,800 27.54 27.54 27.13 500 6,900 -0.2
05/09/2024
27.35
 132,500 27.35 27.54 27.26 11,800 0 0.4
04/09/2024
27.35
 33,800 27.35 27.35 27.22 4,200 0 0.1
30/08/2024
27.26
 132,400 27.22 27.35 27.03 12,000 3,100 0.3
29/08/2024
27.22
 89,100 27.22 27.22 26.94 0 1,700 -0.1
28/08/2024
27.22
 132,500 27.08 27.22 26.90 0 5,400 -0.2
27/08/2024
26.90
 111,200 27.17 27.17 26.90 0 1,000 -0.0
26/08/2024
27.17
 109,100 27.26 27.35 26.99 0 7,100 -0.2
23/08/2024
27.22
 225,500 27.08 27.22 26.94 1,800 2,700 -0.0
22/08/2024
27.17
 112,200 27.17 27.35 26.99 0 1,900 -0.1
21/08/2024
27.08
 92,500 27.35 27.35 27.08 0 1,200 -0.0
20/08/2024
27.26
 26,600 27.26 27.31 27.08 0 3,200 -0.1
19/08/2024
27.26
 46,800 27.22 27.67 27.13 0 4,100 -0.1
16/08/2024
27.08
 35,500 27.26 27.44 27.08 0 7,600 -0.2
15/08/2024
27.35
 30,300 27.31 27.35 27.08 0 5,400 -0.2
14/08/2024
27.35
 31,500 27.31 27.35 27.03 0 5,600 -0.2
13/08/2024
27.17
 107,300 27.35 27.35 26.94 200 12,400 -0.4
12/08/2024
27.35
 79,700 27.26 27.35 26.94 700 5,500 -0.1
09/08/2024
27.35
 239,300 27.49 27.49 26.81 2,700 28,500 -0.8
08/08/2024
27.49
 45,000 27.35 27.54 26.94 0 800 -0.0
07/08/2024
27.35
 173,400 27.40 27.54 26.90 28,500 3,500 0.7
06/08/2024
27.40
 114,800 27.08 27.67 26.90 23,600 7,600 0.5
05/08/2024
27.40
 170,800 27.81 27.95 26.99 200 4,300 -0.1
02/08/2024
27.76
 111,100 27.90 28.27 27.40 0 12,700 -0.4
01/08/2024
28.13
 118,000 28.40 28.40 27.35 800 28,700 -0.9
31/07/2024
28.40
 54,800 28.54 28.54 27.99 0 13,200 -0.4
30/07/2024
28.45
 89,600 28.45 28.45 27.99 300 1,500 -0.0
29/07/2024
28.45
 24,500 28.45 28.81 28.27 300 1,500 -0.0
26/07/2024
28.45
 116,000 28.45 28.49 27.99 27,200 4,400 0.7
25/07/2024
28.45
 24,600 28.54 28.54 28.04 0 4,300 -0.1
24/07/2024
28.45
 63,700 28.72 28.72 27.95 0 10,800 -0.3
23/07/2024
28.81
 202,000 28.81 28.81 28.17 0 17,300 -0.5
22/07/2024
28.95
 44,600 28.86 28.99 28.27 0 5,400 -0.2
19/07/2024
28.99
 108,600 28.27 28.99 28.08 3,600 11,900 -0.3
18/07/2024
28.54
 240,300 28.08 28.54 27.63 4,700 8,300 -0.1
17/07/2024
28.36
 115,100 28.81 28.81 27.81 0 24,000 -0.7
16/07/2024
29.09
 778,500 30.73 30.73 28.86 0 77,800 -2.5
15/07/2024
31.00
 200,400 31.27 31.27 30.68 0 16,700 -0.6
12/07/2024
31.27
 166,400 31.32 31.37 31.09 0 18,500 -0.6
11/07/2024
31.32
 178,500 31.18 33.33 31.18 14,000 6,300 0.3
10/07/2024
31.18
 266,600 31.00 31.18 30.91 26,400 20,200 0.2
09/07/2024
31.00
 449,900 31.00 31.00 30.73 100 77,800 -2.6
08/07/2024
31.09
 330,200 30.91 31.23 30.77 7,700 52,300 -1.5
05/07/2024
31.09
 344,500 31.55 31.55 31.09 17,300 7,200 0.3
04/07/2024
31.37
 195,000 31.18 31.46 31.09 37,700 6,200 1.1
03/07/2024
31.18
 159,300 30.91 31.23 30.82 44,900 0 1.5
02/07/2024
31.00
 161,900 30.64 31.00 30.45 35,400 5,500 1.0
01/07/2024
30.54
 204,600 30.32 30.54 30.27 12,900 26,500 -0.5
28/06/2024
30.32
 174,300 30.36 30.50 30.13 6,600 25,600 -0.6
27/06/2024
30.36
 180,700 30.36 30.50 30.18 31,000 1,500 1.0
26/06/2024
30.41
 147,200 30.68 31.09 30.27 4,200 16,200 -0.4
25/06/2024
30.68
 165,200 30.41 30.73 30.32 28,900 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |