Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/05/2023	28.74	392,400	28.94	29.10	28.74	3,100	0	0.1
22/05/2023	28.94	396,100	28.74	29.06	28.74	4,800	0	0.2
19/05/2023	28.74	449,600	28.74	28.78	28.49	0	0	0
18/05/2023	28.74	406,500	28.66	28.82	28.49	0	0	0
17/05/2023	28.66	451,200	28.78	28.90	28.62	0	23,200	-0.8
16/05/2023	28.78	426,100	28.86	28.90	28.70	0	7,500	-0.3
15/05/2023	28.86	556,100	28.98	29.10	28.53	1,100	26,700	-0.9
12/05/2023	28.98	492,500	29.14	29.39	28.94	400	11,800	-0.4
11/05/2023	29.14	439,600	29.14	29.31	28.90	800	8,800	-0.3
10/05/2023	29.14	474,400	28.90	29.27	28.78	0	7,800	-0.3
09/05/2023	28.90	369,600	28.57	28.90	28.53	700	600	0.0
08/05/2023	28.57	354,100	28.90	28.90	28.57	200	32,000	-1.1
05/05/2023	28.90	491,500	29.02	29.02	28.74	0	29,200	-1.0
04/05/2023	29.02	374,100	29.59	29.59	29.02	200	33,900	-1.2
28/04/2023	29.59	478,300	29.80	29.80	29.43	600	22,900	-0.8
27/04/2023	29.80	573,500	29.55	29.80	29.23	800	12,700	-0.4
26/04/2023	29.55	554,400	29.88	29.88	29.23	0	33,000	-1.2
25/04/2023	29.88	750,700	30.61	30.61	29.71	2,000	13,700	-0.4
24/04/2023	30.61	574,300	31.30	31.30	30.61	0	19,300	-0.7
21/04/2023	31.30	988,600	30.61	32.56	30.45	53,600	6,000	1.8
20/04/2023	30.61	439,400	30.53	30.61	30.41	0	3,900	-0.1
19/04/2023	30.53	945,100	30.53	30.61	30.32	8,300	10,500	-0.1
18/04/2023	30.53	1,124,900	30.85	30.89	30.49	43,700	200	1.6
17/04/2023	30.85	1,121,100	30.12	30.94	29.88	56,900	1,100	2.1
14/04/2023	30.12	1,651,100	28.62	30.12	28.53	88,600	800	3.2
13/04/2023	28.62	1,350,100	27.96	28.66	27.64	200	31,900	-1.1
12/04/2023	27.96	563,700	28.25	28.25	27.92	100	33,100	-1.1
11/04/2023	28.25	476,500	28.49	28.49	28.05	0	46,700	-1.6

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 (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

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH