CTCP City Auto (ctf)

17.25
-0.10
(-0.58%)
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
(2026-06-29) 		-0.10 -0.58% 6,635,400 -29,500 0
16.50
17.50
17.35
2 tháng
(2026-05-29) 		-0.80 -4.46% 12,329,000 -6,300 0
16.50
18.10
17.35
3 tháng
(2026-04-29) 		-1.20 -6.54% 18,212,200 47,900 0
16.50
18.35
17.35
6 tháng
(2026-01-29) 		-2.80 -14.04% 36,203,000 -128,200 -4.2
16.50
19.95
17.35
12 tháng
(2025-08-04) 		-4.07 -19.18% 77,383,400 -135,400 -4.5
16.50
21.22
17.35
24 tháng
(2024-08-07) 		-10.20 -37.30% 142,686,300 -2,397,743 -56.4
16.50
29.45
17.35
36 tháng
(2023-08-14) 		-8.70 -33.65% 211,641,500 -1,950,815 -42.7
16.50
31.37
17.35
60 tháng
(2021-08-23) 		2.45 16.65% 453,563,900 -2,076,514 -50.1
14.30
31.37
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |