CTCP City Auto (ctf)

21.25
0.15
(0.71%)
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
(2026-08-12) 		0.35 1.69% 6,168,300 -71,500 0
20.30
21.25
21.25
2 tháng
(2026-07-13) 		4.15 24.48% 13,665,000 89,200 0
16.90
21.25
21.25
3 tháng
(2026-06-15) 		3.40 19.21% 19,446,700 69,600 0
16.50
21.25
21.25
6 tháng
(2026-03-16) 		2.10 11.05% 37,980,000 159,500 -0.2
16.50
21.25
21.25
12 tháng
(2025-09-16) 		0.86 4.23% 77,700,600 -30,200 -3.9
16.50
21.25
21.25
24 tháng
(2024-09-23) 		-6.25 -22.86% 149,543,200 -2,250,843 -54.4
16.50
29.45
21.25
36 tháng
(2023-09-27) 		-5.60 -20.98% 212,854,800 -1,966,715 -45.9
16.50
31.37
21.25
60 tháng
(2021-10-07) 		6.54 44.96% 453,924,100 -1,997,314 -50.2
14.56
31.37
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |