Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2023	25.48	200,300	25.48	25.48	25.28	16,600	0	0.5
30/08/2023	25.48	241,500	25.48	25.52	25.32	1,200	0	0.0
29/08/2023	25.48	426,300	25.56	25.64	25.44	2,000	0	0.1
28/08/2023	25.56	347,000	25.24	25.56	25.16	9,800	0	0.3
25/08/2023	25.24	290,600	25.24	25.40	25.07	4,600	0	0.1
24/08/2023	25.24	250,800	25.07	25.32	24.91	0	0	0
23/08/2023	25.07	333,200	25.03	25.16	24.79	0	3,100	-0.1
22/08/2023	25.03	242,400	25.16	25.16	24.99	0	0	0
21/08/2023	25.16	228,600	25.24	25.24	25.03	0	3,200	-0.1
18/08/2023	25.24	365,300	25.52	25.52	25.07	0	13,200	-0.4
17/08/2023	25.52	318,000	25.60	25.64	25.24	0	14,500	-0.5
16/08/2023	25.60	303,000	25.85	26.05	25.56	0	16,800	-0.5
15/08/2023	25.85	213,500	25.85	25.93	25.77	0	0	0
14/08/2023	25.85	304,900	26.05	26.05	25.81	0	9,600	-0.3
11/08/2023	26.05	257,400	26.13	26.21	25.97	0	0	0
10/08/2023	26.13	334,100	26.34	26.46	26.01	2,000	4,200	-0.1
09/08/2023	26.34	534,000	25.48	26.34	25.44	100	0	0.0
08/08/2023	25.48	498,900	25.56	25.64	25.32	0	1,000	-0.0
07/08/2023	25.56	442,300	26.21	26.25	25.56	1,400	6,600	-0.2
04/08/2023	26.21	547,900	26.05	26.54	26.01	3,300	0	0.1
03/08/2023	26.05	723,700	24.42	26.05	24.34	46,300	0	1.5
02/08/2023	24.42	171,000	24.42	24.42	24.34	0	0	0
01/08/2023	24.42	183,600	24.42	24.42	24.34	0	0	0
31/07/2023	24.42	175,800	24.42	24.42	24.34	0	0	0
28/07/2023	24.42	345,200	24.38	24.46	24.34	0	600	-0.0
27/07/2023	24.38	243,900	24.42	24.42	24.34	0	600	-0.0
26/07/2023	24.42	314,800	24.42	24.50	24.38	0	9,200	-0.3
25/07/2023	24.42	447,800	24.42	24.50	24.34	0	0	0
24/07/2023	24.42	383,800	24.59	24.59	24.26	0	9,500	-0.3
21/07/2023	24.59	333,900	24.46	24.59	24.38	0	4,300	-0.1
20/07/2023	24.46	369,700	24.42	24.54	24.38	0	18,800	-0.6
19/07/2023	24.42	194,300	24.42	24.50	24.38	0	0	0
18/07/2023	24.42	352,400	24.46	24.50	24.34	0	100	-0.0
17/07/2023	24.46	379,000	24.50	24.59	24.38	0	31,100	-0.9
14/07/2023	24.50	593,000	24.63	24.83	24.38	0	17,200	-0.5
13/07/2023	24.63	629,900	24.50	24.83	24.46	300	0	0.0
12/07/2023	24.50	2,509,100	25.85	25.85	24.06	57,500	29,000	0.8
11/07/2023	25.85	359,500	27.76	27.76	25.85	1,500	15,700	-0.5
10/07/2023	27.76	454,700	29.39	29.39	27.68	0	84,400	-2.9
07/07/2023	29.39	140,600	29.39	29.47	29.19	0	15,100	-0.5
06/07/2023	29.39	261,700	29.35	29.47	29.14	0	29,900	-1.1
05/07/2023	29.35	302,800	29.80	29.88	29.35	0	49,100	-1.8
04/07/2023	29.80	418,900	30.73	30.77	29.55	0	26,900	-1.0
03/07/2023	30.73	309,700	30.77	30.85	30.61	0	7,400	-0.3
30/06/2023	30.77	297,200	30.12	30.77	30.04	0	12,000	-0.4
29/06/2023	30.12	427,700	30.24	30.32	29.96	0	300	-0.0
28/06/2023	30.24	438,300	30.08	30.28	29.96	0	8,500	-0.3
27/06/2023	30.08	595,600	30.45	30.45	29.92	0	6,100	-0.2
26/06/2023	30.45	441,100	30.77	31.02	30.32	0	4,600	-0.2
23/06/2023	30.77	642,300	30.77	30.85	30.65	1,900	0	0.1
22/06/2023	30.77	526,800	31.02	31.22	30.73	20,400	0	0.8
21/06/2023	31.02	988,500	30.73	31.10	30.45	23,300	10,500	0.5
20/06/2023	30.73	809,300	30.69	30.73	30.12	0	0	0
19/06/2023	30.69	673,500	30.49	30.69	30.41	21,300	0	0.8
16/06/2023	30.49	1,128,500	29.55	30.53	29.51	18,500	1,800	0.6
15/06/2023	29.55	541,200	29.43	29.55	29.31	0	1,400	-0.1
14/06/2023	29.43	459,100	29.55	29.55	29.39	0	400	-0.0
13/06/2023	29.55	535,100	29.47	29.67	29.31	0	700	-0.0
12/06/2023	29.47	786,600	29.71	29.80	29.31	0	0	0
09/06/2023	29.71	847,200	29.55	29.80	29.43	10,600	200	0.4
08/06/2023	29.55	971,900	29.06	29.63	28.94	10,200	0	0.4
07/06/2023	29.06	951,500	28.62	29.10	28.49	100	200	-0.0
06/06/2023	28.62	322,400	28.66	28.70	28.49	100	30,400	-1.1
05/06/2023	28.66	312,400	28.74	28.90	28.57	0	26,900	-0.9
02/06/2023	28.74	371,600	28.86	28.98	28.70	100	1,300	-0.0
01/06/2023	28.86	378,300	28.90	28.90	28.66	3,400	0	0.1
31/05/2023	28.90	374,900	28.74	28.98	28.66	200	0	0.0
30/05/2023	28.74	339,900	28.82	28.90	28.62	100	9,900	-0.3
29/05/2023	28.82	352,100	28.74	28.82	28.62	100	0	0.0
26/05/2023	28.74	310,500	28.74	28.78	28.62	100	0	0.0
25/05/2023	28.74	323,400	28.78	28.82	28.62	0	200	-0.0
24/05/2023	28.78	323,800	28.74	28.86	28.62	600	16,800	-0.6

Page:
<<
6
7
8
>>

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