CTCP City Auto (ctf)

21.25
0.15
(0.71%)
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
(2026-08-12) 		0.35 1.69% 6,168,300 -71,500 0
20.30
21.25
21.25
2 tháng
(2026-07-13) 		4.15 24.48% 13,665,000 89,200 0
16.90
21.25
21.25
3 tháng
(2026-06-15) 		3.40 19.21% 19,446,700 69,600 0
16.50
21.25
21.25
6 tháng
(2026-03-16) 		2.10 11.05% 37,980,000 159,500 -0.2
16.50
21.25
21.25
12 tháng
(2025-09-16) 		0.86 4.23% 77,700,600 -30,200 -3.9
16.50
21.25
21.25
24 tháng
(2024-09-23) 		-6.25 -22.86% 149,543,200 -2,250,843 -54.4
16.50
29.45
21.25
36 tháng
(2023-09-27) 		-5.60 -20.98% 212,854,800 -1,966,715 -45.9
16.50
31.37
21.25
60 tháng
(2021-10-07) 		6.54 44.96% 453,924,100 -1,997,314 -50.2
14.56
31.37
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |