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)
03/05/2024
27.95
 363,200 27.99 28.17 27.63 6,100 0 0.2
02/05/2024
27.99
 165,700 27.72 28.45 27.72 1,300 0 0.0
26/04/2024
27.67
 99,600 27.72 27.81 27.26 2,000 200 0.1
25/04/2024
27.72
 143,700 27.26 27.72 26.99 5,100 0 0.2
24/04/2024
27.26
 81,100 27.26 27.35 26.90 700 0 0.0
23/04/2024
27.26
 92,000 27.17 27.26 26.90 0 1,200 -0.0
22/04/2024
27.26
 141,300 26.81 28.22 26.67 0 6,000 -0.2
19/04/2024
26.81
 30,600 26.90 26.90 26.62 0 3,100 -0.1
17/04/2024
26.90
 89,200 26.90 27.26 26.81 0 200 -0.0
16/04/2024
26.90
 71,400 26.62 26.90 26.35 1,400 6,500 -0.1
15/04/2024
26.81
 109,500 26.90 26.99 26.53 0 800 -0.0
12/04/2024
26.90
 72,500 26.81 26.99 26.72 1,100 0 0.0
11/04/2024
26.90
 57,600 26.90 26.90 26.62 100 300 -0.0
10/04/2024
26.90
 74,300 26.81 26.90 26.62 0 0 0
09/04/2024
26.81
 48,200 26.72 26.90 26.62 0 0 0
08/04/2024
26.72
 68,200 26.35 26.72 26.35 0 3,400 -0.1
05/04/2024
26.35
 176,100 26.62 26.62 26.35 0 3,200 -0.1
04/04/2024
26.49
 68,300 26.62 26.72 26.49 0 6,000 -0.2
03/04/2024
26.90
 55,500 26.99 26.99 26.67 0 1,000 -0.0
02/04/2024
26.99
 38,200 26.90 27.22 26.85 0 4,600 -0.1
01/04/2024
26.90
 66,100 27.26 27.26 26.90 0 800 -0.0
29/03/2024
27.35
 82,400 27.26 27.35 26.94 0 6,300 -0.2
28/03/2024
27.31
 52,400 27.44 27.44 26.99 0 1,600 -0.0
27/03/2024
27.31
 59,300 27.13 27.40 27.13 0 0 0
26/03/2024
27.13
 81,200 27.35 27.35 26.99 0 0 0
25/03/2024
27.03
 111,200 27.13 27.26 26.94 0 0 0
22/03/2024
27.03
 73,800 27.31 27.31 26.99 0 0 0
21/03/2024
27.35
 117,700 26.58 27.35 26.58 1,600 2,600 -0.0
20/03/2024
26.76
 72,100 26.85 26.85 26.62 0 400 -0.0
19/03/2024
26.81
 146,100 26.76 26.85 26.58 0 4,300 -0.1
18/03/2024
26.81
 106,200 26.90 26.90 26.67 0 300 -0.0
15/03/2024
26.90
 63,600 26.72 26.90 26.40 0 8,600 -0.3
14/03/2024
26.85
 56,600 26.72 27.03 26.62 0 800 -0.0
13/03/2024
26.90
 159,500 27.03 27.35 26.90 0 800 -0.0
12/03/2024
27.13
 377,400 26.99 27.13 26.94 0 400 -0.0
11/03/2024
27.13
 152,800 27.03 27.17 26.85 0 100 -0.0
08/03/2024
27.13
 62,100 27.17 27.26 26.76 0 4,400 -0.1
07/03/2024
27.13
 41,100 27.76 27.76 26.99 327,000 0 9.8
06/03/2024
27.17
 20,600 27.22 27.35 26.99 0 3,400 -0.1
05/03/2024
27.17
 16,700 26.99 27.35 26.99 0 800 -0.0
04/03/2024
27.13
 102,100 27.13 27.13 26.90 0 2,512 -0.1
01/03/2024
27.13
 118,100 27.35 27.35 27.13 0 4,600 -0.1
29/02/2024
27.35
 82,500 27.17 27.35 27.08 0 2,500 -0.1
28/02/2024
27.35
 28,200 27.31 27.35 27.22 0 6,000 -0.2
27/02/2024
27.35
 33,000 27.31 27.40 27.26 0 1,500 -0.0
26/02/2024
27.35
 37,600 27.35 27.35 27.17 0 1,600 -0.0
23/02/2024
27.35
 61,300 27.35 27.35 27.22 0 4,500 -0.1
22/02/2024
27.35
 159,800 27.58 27.58 27.22 0 2,400 -0.1
21/02/2024
27.63
 163,800 27.76 27.76 27.35 0 6,860 -0.2
20/02/2024
27.81
 46,800 27.72 27.81 27.63 0 2,300 -0.1
19/02/2024
27.86
 115,400 28.04 28.04 27.54 200 2,400 -0.1
16/02/2024
28.04
 117,700 28.08 28.13 27.81 0 700 -0.0
15/02/2024
28.13
 31,500 28.22 28.22 28.04 0 0 0
07/02/2024
28.22
 164,300 27.76 28.22 27.54 0 2,300 -0.1
06/02/2024
27.72
 45,900 27.63 27.72 27.58 0 2,400 -0.1
05/02/2024
27.63
 133,200 27.81 27.81 27.58 0 2,700 -0.1
02/02/2024
27.81
 178,600 27.76 27.86 27.63 0 2,900 -0.1
01/02/2024
27.81
 140,000 27.95 27.99 27.76 0 16,400 -0.5
31/01/2024
27.95
 209,800 27.90 27.99 27.81 0 100 -0.0
30/01/2024
27.90
 226,200 28.13 28.13 27.76 0 69,900 -2.1
29/01/2024
28.27
 202,800 28.54 28.54 27.76 0 21,600 -0.7
26/01/2024
28.27
 148,200 28.40 28.45 28.08 0 11,100 -0.3
25/01/2024
28.40
 172,900 28.49 28.49 28.31 0 20,700 -0.6
24/01/2024
28.49
 235,600 28.54 28.58 28.27 0 200 -0.0
23/01/2024
28.54
 452,500 28.54 28.63 28.27 0 0 0
22/01/2024
28.58
 451,900 28.54 28.63 28.27 0 43,500 -1.4
19/01/2024
28.54
 718,700 28.68 28.72 28.40 0 16,600 -0.5
18/01/2024
28.68
 517,300 28.81 28.81 28.40 0 15,400 -0.5
17/01/2024
28.63
 405,200 28.63 28.72 28.27 3,800 8,500 -0.1
16/01/2024
28.58
 546,600 29.27 29.27 28.54 0 1,300 -0.0
15/01/2024
29.27
 448,700 29.31 29.41 29.18 0 0 0
12/01/2024
29.31
 571,300 29.27 29.45 29.18 18,400 0 0.6
11/01/2024
29.27
 267,300 29.27 29.36 29.22 400 0 0.0
10/01/2024
29.27
 927,100 29.18 29.36 28.99 300 0 0.0
09/01/2024
29.22
 686,000 29.27 29.36 29.13 11,700 0 0.4
08/01/2024
29.36
 639,700 29.36 29.41 29.13 11,100 0 0.4
05/01/2024
29.36
 742,100 29.27 29.50 29.18 14,900 0 0.5
04/01/2024
29.36
 695,400 29.09 29.36 29.09 100 0 0.0
03/01/2024
29.09
 1,215,000 29.18 29.22 28.68 0 0 0
02/01/2024
29.18
 670,400 29.31 29.41 29.13 0 0 0
29/12/2023
29.27
 676,900 29.36 29.41 29.18 14,000 0 0.4
28/12/2023
29.36
 600,000 29.27 29.45 29.18 20,200 0 0.6
27/12/2023
29.27
 738,200 29.13 29.36 29.13 48,900 0 1.6
26/12/2023
29.13
 869,800 28.90 29.13 28.72 37,100 0 1.2
25/12/2023
28.90
 1,118,900 28.63 28.90 28.22 27,000 0 0.8
22/12/2023
28.63
 725,200 27.99 28.63 27.86 700 7,300 -0.2
21/12/2023
27.99
 1,181,400 28.27 28.31 27.81 20,000 100 0.6
20/12/2023
28.27
 1,022,500 28.49 28.54 28.08 0 0 0
19/12/2023
28.49
 944,900 28.72 28.72 28.27 12,000 0 0.4
18/12/2023
28.72
 661,400 28.45 28.72 28.27 25,800 0 0.8
15/12/2023
28.45
 975,900 28.31 28.45 27.90 1,700 0 0.1
14/12/2023
28.31
 601,200 28.27 28.36 28.13 0 0 0
13/12/2023
28.27
 772,900 28.31 28.45 28.08 0 0 0
12/12/2023
28.31
 947,000 28.36 28.40 28.08 0 0 0
11/12/2023
28.36
 1,262,300 28.45 28.63 28.08 44,900 65,000 -0.6
08/12/2023
28.45
 1,484,300 28.27 28.45 27.72 12,800 0 0.4
07/12/2023
28.27
 1,506,200 28.54 28.72 27.90 12,800 0 0.4
06/12/2023
28.54
 2,111,500 28.36 28.54 27.44 1,500 0 0.0
05/12/2023
28.36
 1,212,600 27.44 28.54 26.99 0 300 -0.0
04/12/2023
27.44
 1,974,100 26.53 27.44 25.53 150,000 4,300 4.1

Chính sách bảo mật | Điều khoản sử dụng |