Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
4
5
6
>>

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