CTCP City Auto (ctf)

19.95
-0.15
(-0.75%)
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)
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
01/12/2023
26.53
 79,200 26.58 26.67 26.53 0 0 0
30/11/2023
26.58
 139,500 26.81 26.81 26.53 0 14,700 -0.4
29/11/2023
26.81
 194,200 26.67 26.81 26.26 0 0 0
28/11/2023
26.67
 82,600 26.72 26.76 26.58 0 0 0
27/11/2023
26.72
 108,800 26.76 26.81 26.62 0 0 0
24/11/2023
26.76
 173,100 26.72 26.81 26.62 0 0 0
23/11/2023
26.72
 152,000 26.81 26.85 26.67 0 0 0
22/11/2023
26.81
 146,900 26.85 26.85 26.62 0 0 0
21/11/2023
26.85
 187,000 26.85 26.85 26.72 0 0 0
20/11/2023
26.85
 260,100 26.99 26.99 26.67 0 0 0
17/11/2023
26.99
 463,800 26.90 27.08 26.72 0 600 -0.0
16/11/2023
26.90
 463,700 26.81 26.94 26.62 0 0 0
15/11/2023
26.81
 158,100 26.62 26.99 26.62 0 4,700 -0.1
14/11/2023
26.62
 144,400 26.67 26.67 26.44 0 5,600 -0.2
13/11/2023
26.67
 112,600 26.81 26.81 26.58 0 0 0
10/11/2023
26.81
 206,100 26.90 26.90 26.62 0 0 0
09/11/2023
26.90
 215,400 26.94 26.94 26.62 0 3,800 -0.1
08/11/2023
26.94
 95,800 26.99 26.99 26.85 0 200 -0.0
07/11/2023
26.99
 147,800 27.03 27.03 26.90 0 300 -0.0
06/11/2023
27.03
 188,600 27.17 27.17 26.99 0 0 0
03/11/2023
27.17
 183,000 27.17 27.17 26.99 0 0 0
02/11/2023
27.17
 290,000 27.17 27.22 27.03 0 0 0
01/11/2023
27.17
 174,500 27.08 27.17 26.99 4,000 0 0.1
31/10/2023
27.08
 271,100 27.13 27.22 27.03 0 0 0
30/10/2023
27.13
 148,900 26.90 27.13 26.67 0 1,400 -0.0
27/10/2023
26.90
 185,600 26.81 26.90 26.72 0 5,400 -0.2
26/10/2023
26.81
 154,800 26.76 26.81 26.35 0 10,300 -0.3
25/10/2023
26.76
 138,800 26.90 26.99 26.76 0 2,000 -0.1
24/10/2023
26.90
 81,700 26.81 26.90 26.76 0 7,000 -0.2
23/10/2023
26.81
 90,000 26.81 26.90 26.62 0 5,700 -0.2
20/10/2023
26.81
 79,500 26.90 26.94 26.44 0 5,700 -0.2
19/10/2023
26.90
 124,200 26.53 26.90 26.35 0 14,800 -0.4
18/10/2023
26.53
 137,300 27.17 27.17 26.53 0 14,400 -0.4
17/10/2023
27.17
 101,000 27.26 27.26 26.94 0 11,300 -0.3
16/10/2023
27.26
 129,200 27.44 27.49 26.99 1,000 300 0.0
13/10/2023
27.44
 199,300 27.35 27.72 27.26 0 3,000 -0.1
12/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
12/10/2023
27.35
 380,400 26.38 27.44 26.40 0 8,900 -0.3
11/10/2023
26.38
 219,200 26.46 26.46 26.09 0 13,600 -0.4
10/10/2023
26.46
 206,200 26.58 26.62 26.38 0 9,600 -0.3
09/10/2023
26.58
 205,000 26.62 26.62 26.50 0 9,100 -0.3
06/10/2023
26.62
 84,000 26.62 26.70 26.46 0 7,600 -0.2
05/10/2023
26.62
 169,900 26.66 26.66 26.50 0 8,000 -0.3
04/10/2023
26.66
 179,600 26.66 26.70 26.46 0 700 -0.0
03/10/2023
26.66
 161,200 26.62 26.74 26.46 0 7,600 -0.2
02/10/2023
26.62
 147,000 26.62 26.87 26.58 0 300 -0.0
29/09/2023
26.62
 212,000 26.66 26.70 26.46 0 0 0
28/09/2023
26.66
 186,400 26.70 26.70 26.58 0 0 0
27/09/2023
26.70
 220,100 26.70 26.70 26.58 100 0 0.0
26/09/2023
26.70
 201,900 26.78 26.82 26.54 200 600 -0.0
25/09/2023
26.78
 412,200 26.78 26.87 26.54 1,500 0 0.0
22/09/2023
26.78
 375,300 26.78 26.87 26.42 0 0 0
21/09/2023
26.78
 302,800 27.03 27.11 26.78 10,700 0 0.4
20/09/2023
27.03
 354,900 26.95 27.03 26.78 1,600 6,300 -0.2
19/09/2023
26.95
 180,300 26.95 26.99 26.82 0 700 -0.0
18/09/2023
26.95
 321,600 27.03 27.23 26.87 0 0 0
15/09/2023
27.03
 350,300 26.58 27.03 26.50 21,200 0 0.7
14/09/2023
26.58
 418,000 26.13 26.58 26.09 4,400 0 0.1
13/09/2023
26.13
 192,800 26.34 26.34 26.05 4,900 0 0.2
12/09/2023
26.34
 283,400 26.54 26.62 26.30 1,700 0 0.1
11/09/2023
26.54
 230,900 26.25 26.54 26.25 26,300 0 0.9
08/09/2023
26.25
 313,200 26.25 26.25 25.97 0 0 0
07/09/2023
26.25
 283,400 26.42 26.58 26.21 4,800 400 0.1
06/09/2023
26.42
 298,600 25.77 26.42 25.77 34,600 0 1.1
05/09/2023
25.77
 324,000 25.48 25.77 25.32 19,400 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |