Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/04/2023	28.49	388,200	28.66	28.82	28.45	0	0	-0.5
07/04/2023	28.66	457,400	28.74	28.74	28.49	0	14,100	-0.5
06/04/2023	28.74	479,200	28.78	28.82	28.49	1,400	0	0.0
05/04/2023	28.78	506,700	28.49	28.78	28.33	1,000	300	0.0
04/04/2023	28.49	540,600	28.49	28.49	28.33	0	12,800	-0.4
03/04/2023	28.49	579,800	28.49	28.53	28.17	300	30,200	-1.0
31/03/2023	28.49	572,600	28.86	28.86	28.49	700	24,900	-0.8
30/03/2023	28.86	456,400	28.94	28.94	28.74	0	12,300	-0.4
29/03/2023	28.94	544,800	29.23	29.31	28.86	600	6,500	-0.2
28/03/2023	29.23	599,000	29.39	29.39	29.02	0	17,600	-0.6
27/03/2023	29.39	531,600	29.55	29.71	29.39	27,400	2,000	0.9
24/03/2023	29.55	867,200	28.90	29.71	28.82	44,100	5,400	1.4
23/03/2023	28.90	570,600	28.66	28.98	28.49	7,900	5,600	0.1
22/03/2023	28.66	560,900	28.41	28.74	28.21	0	100	-0.0
21/03/2023	28.41	375,800	28.25	28.41	28.21	0	100	0.0
20/03/2023	28.25	378,600	28.29	28.33	28.13	0	0	-0.2
17/03/2023	28.29	582,200	27.96	28.29	27.68	700	6,400	-0.2
16/03/2023	27.96	323,000	28.21	28.21	27.92	135	19,100	-0.7
15/03/2023	28.21	525,800	28.09	28.29	28.00	0	13,800	-0.5
14/03/2023	28.09	518,100	28.37	28.37	28.00	500	39,300	-1.3
13/03/2023	28.37	506,900	28.53	28.62	28.33	0	3,090	-0.1
10/03/2023	28.53	623,200	28.25	28.53	28.09	100	1,900	-0.1
09/03/2023	28.25	600,500	28.25	28.25	28.00	200	10,700	-0.4
08/03/2023	28.25	517,900	28.25	28.29	28.05	200	2,000	-0.1
07/03/2023	28.25	474,500	28.74	28.78	28.25	0	36,300	-1.3
06/03/2023	28.74	819,700	28.66	29.06	28.49	18,200	0	0.6
03/03/2023	28.66	721,300	28.00	28.66	27.92	17,200	400	0.6
02/03/2023	28.00	543,600	27.88	28.00	27.68	0	200	-0.0
01/03/2023	27.88	534,900	27.84	27.92	27.68	0	0	0.0
28/02/2023	27.84	463,400	27.68	27.88	27.52	200	0	0.0
27/02/2023	27.68	748,700	28.05	28.09	27.60	0	22,300	-0.8
24/02/2023	28.05	604,300	27.88	28.09	27.80	102	0	0.0
23/02/2023	27.88	545,600	28.00	28.00	27.80	0	0	-0.1
22/02/2023	28.00	536,700	28.05	28.05	27.68	900	4,500	-0.1
21/02/2023	28.05	557,500	28.49	28.49	27.68	400	24,900	-0.8
20/02/2023	28.49	697,000	28.82	28.82	28.37	2,100	27,300	-0.9
17/02/2023	28.82	558,200	28.78	28.94	28.66	400	0	0.0
16/02/2023	28.78	698,000	28.94	29.06	28.78	20,700	0	0.7
15/02/2023	28.94	956,600	28.13	28.94	27.80	14,200	0	0.5
14/02/2023	28.13	777,600	28.05	28.41	27.88	15,100	500	0.5
13/02/2023	28.05	454,100	27.96	28.09	27.68	3,800	0	0.1
10/02/2023	27.96	380,100	27.76	28.05	27.76	34,700	0	1.2
09/02/2023	27.76	580,900	27.84	27.84	27.60	13,400	0	0.5
08/02/2023	27.84	597,800	28.00	28.00	27.68	8,200	300	0.3
07/02/2023	28.00	756,700	28.41	28.41	27.88	6,500	0	0.2
06/02/2023	28.41	1,070,500	28.09	28.45	27.52	2,200	4,900	-0.1
03/02/2023	28.09	812,800	27.35	28.09	27.31	8,300	0	0.3
02/02/2023	27.35	587,300	27.27	27.43	27.19	1,000	200	0.0
01/02/2023	27.27	1,247,900	26.46	27.27	26.21	0	800	-0.0
31/01/2023	26.46	665,600	26.34	26.50	26.05	0	0	0.0
30/01/2023	26.34	579,600	26.38	26.54	25.97	100	0	0.0
27/01/2023	26.38	644,800	25.97	26.50	25.97	28,400	0	0.9
19/01/2023	25.97	721,700	25.93	26.09	25.64	0	0	-0.0
18/01/2023	25.93	783,900	25.93	26.05	25.81	5,300	5,700	-0.0
17/01/2023	25.93	801,800	25.24	26.09	25.24	40,600	6,200	1.1
16/01/2023	25.24	730,300	25.03	25.24	24.79	14,700	0	0.5
13/01/2023	25.03	683,500	24.99	25.20	24.83	25,400	3,700	0.7
12/01/2023	24.99	790,400	25.16	25.24	24.91	4,800	500	0.1
11/01/2023	25.16	868,600	24.99	25.40	24.83	20,400	15,400	0.2
10/01/2023	24.99	974,900	23.98	25.03	23.85	74,400	19,300	1.7
09/01/2023	23.98	1,251,400	25.77	25.77	23.98	15,800	0	0.5
06/01/2023	25.77	690,400	25.93	25.93	25.60	800	0	0.0
05/01/2023	25.93	687,300	25.97	26.13	25.68	14,200	3,400	0.3
04/01/2023	25.97	815,300	26.42	26.54	25.97	7,700	21,000	-0.4
03/01/2023	26.42	774,400	26.78	26.78	26.34	3,300	17,300	-0.5
30/12/2022	26.78	1,487,700	25.64	26.78	25.64	73,900	0	2.4
29/12/2022	25.64	1,110,600	24.67	25.64	24.50	41,300	0	1.3
28/12/2022	24.67	751,900	24.83	24.91	24.54	1,500	0	0.0
27/12/2022	24.83	933,700	24.26	24.83	24.14	20,100	0	0.6
26/12/2022	24.26	692,200	24.42	24.46	24.14	4,800	10,000	-0.2
23/12/2022	24.42	830,100	23.85	24.42	23.61	17,400	400	0.5
22/12/2022	23.85	1,053,500	22.92	23.93	22.79	6,800	0	0.2

Page:
<<
7
8
9
>>

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