CTCP City Auto (ctf)

17.10
-0.25
(-1.44%)
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
(2026-06-29) 		-0.10 -0.58% 6,635,400 -29,500 0
16.50
17.50
17.35
2 tháng
(2026-05-29) 		-0.80 -4.46% 12,329,000 -6,300 0
16.50
18.10
17.35
3 tháng
(2026-04-29) 		-1.20 -6.54% 18,212,200 47,900 0
16.50
18.35
17.35
6 tháng
(2026-01-29) 		-2.80 -14.04% 36,203,000 -128,200 -4.2
16.50
19.95
17.35
12 tháng
(2025-08-04) 		-4.07 -19.18% 77,383,400 -135,400 -4.5
16.50
21.22
17.35
24 tháng
(2024-08-07) 		-10.20 -37.30% 142,686,300 -2,397,743 -56.4
16.50
29.45
17.35
36 tháng
(2023-08-14) 		-8.70 -33.65% 211,641,500 -1,950,815 -42.7
16.50
31.37
17.35
60 tháng
(2021-08-23) 		2.45 16.65% 453,563,900 -2,076,514 -50.1
14.30
31.37
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |