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)
24/06/2024
30.41
 253,300 30.45 30.45 30.32 2,300 17,300 -0.5
21/06/2024
30.45
 266,400 29.91 30.54 29.86 60,900 200 2.0
20/06/2024
29.86
 224,300 30.00 30.18 29.68 7,000 36,000 -0.9
19/06/2024
29.86
 216,800 29.95 29.95 29.63 17,200 6,400 0.4
18/06/2024
29.95
 260,300 29.59 29.95 29.59 24,300 0 0.8
17/06/2024
29.59
 309,300 29.27 29.59 29.09 53,700 0 1.7
14/06/2024
29.27
 340,800 29.36 29.36 29.04 53,900 0 1.7
13/06/2024
29.18
 459,400 27.95 29.18 27.95 88,100 0 2.7
12/06/2024
27.90
 208,500 27.44 27.90 27.35 3,400 5,700 -0.1
11/06/2024
27.54
 84,600 27.26 27.54 27.03 0 3,700 -0.1
10/06/2024
27.35
 49,100 27.35 27.35 27.17 0 6,300 -0.2
07/06/2024
27.26
 50,400 27.35 27.44 27.17 0 1,900 -0.1
06/06/2024
27.26
 105,800 27.49 27.49 27.08 0 500 -0.0
05/06/2024
27.44
 88,700 27.49 27.58 27.31 0 1,700 -0.1
04/06/2024
27.49
 85,100 27.63 27.63 27.35 0 1,600 -0.0
03/06/2024
27.63
 144,000 27.67 27.67 27.40 0 0 0
31/05/2024
27.67
 149,400 27.72 27.72 27.40 0 2,700 -0.1
30/05/2024
27.72
 142,600 27.72 27.72 27.44 0 0 0
29/05/2024
27.72
 121,400 27.63 27.72 27.44 0 3,400 -0.1
28/05/2024
27.63
 73,300 27.44 27.63 27.40 0 1,000 -0.0
27/05/2024
27.54
 95,800 27.58 27.58 27.40 0 800 -0.0
24/05/2024
27.58
 144,000 27.44 27.63 27.35 0 1,200 -0.0
23/05/2024
27.44
 148,000 27.76 27.90 27.44 700 1,000 -0.0
22/05/2024
27.76
 161,800 27.90 28.27 27.54 6,000 200 0.2
21/05/2024
27.90
 376,300 27.81 27.90 27.63 11,700 0 0.4
20/05/2024
27.81
 344,400 27.81 27.99 27.58 10,300 0 0.3
17/05/2024
27.81
 300,000 27.81 27.81 27.44 6,900 0 0.2
16/05/2024
27.81
 292,000 27.49 27.81 27.49 1,900 0 0.1
15/05/2024
27.49
 163,600 27.58 28.17 27.49 3,600 100 0.1
14/05/2024
27.58
 280,300 27.72 27.99 27.58 7,500 0 0.2
13/05/2024
27.72
 247,400 27.86 27.86 27.63 0 0 0
10/05/2024
27.95
 179,200 27.95 27.95 27.67 2,300 0 0.1
09/05/2024
27.99
 258,400 27.81 27.99 27.58 5,800 0 0.2
08/05/2024
27.81
 228,200 27.81 27.81 27.58 8,100 0 0.2
07/05/2024
27.81
 308,700 27.90 27.99 27.63 6,400 0 0.2
06/05/2024
27.90
 340,500 27.95 27.99 27.63 3,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |