CTCP City Auto (ctf)

19.60
-0.10
(-0.51%)
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
(2025-11-05) 		-0.40 -1.99% 7,412,300 -51,800 -1.0
19.50
20.15
19.60
2 tháng
(2025-10-06) 		-0.45 -2.22% 14,705,900 -11,800 -0.2
19.50
20.25
19.60
3 tháng
(2025-09-08) 		-0.25 -1.26% 21,704,300 -64,000 -1.3
19.50
20.39
19.60
6 tháng
(2025-06-09) 		-1.52 -7.16% 47,606,900 -481,900 -9.0
19.50
21.95
19.60
12 tháng
(2024-12-10) 		-2.64 -11.82% 79,331,800 -2,040,443 -45.0
17.85
22.34
19.60
24 tháng
(2023-12-18) 		-9.02 -31.41% 133,402,200 -1,946,815 -41.7
17.85
31.37
19.60
36 tháng
(2022-12-21) 		-3.22 -14.04% 259,262,900 -2,066,968 -47.4
17.85
31.37
19.60
60 tháng
(2020-12-31) 		5.22 36.03% 433,698,040 -1,715,504 -41.3
13.93
31.37
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
16.36
 320,000 15.71 16.40 15.63 8,500 1,000 0.2
22/09/2022
15.71
 304,600 15.55 15.79 15.47 300 0 0.0
21/09/2022
15.55
 256,400 15.39 15.55 15.14 0 0 0.1
20/09/2022
15.39
 379,700 15.18 15.47 15.14 4,100 1,000 0.1
19/09/2022
15.18
 371,100 14.98 15.22 14.90 0 3,200 -0.1
16/09/2022
14.98
 254,600 15.06 15.06 14.82 0 0 0.0
15/09/2022
15.06
 279,500 15.14 15.14 14.86 4,000 0 0.0
14/09/2022
15.14
 284,400 14.98 15.14 14.74 700 0 0.0
13/09/2022
14.98
 210,900 15.43 15.43 14.90 2,350 0 0.0
12/09/2022
15.43
 212,500 15.47 15.47 15.06 10,900 94 0.1
09/09/2022
15.47
 130,500 15.55 15.75 15.22 5,800 0 0.1
08/09/2022
15.55
 191,100 15.55 15.55 14.49 100 2,600 -0.0
07/09/2022
15.55
 359,500 15.96 15.96 15.39 0 11,200 -0.2
06/09/2022
15.96
 297,800 16.20 16.24 15.96 600 0 0.0
05/09/2022
16.20
 245,100 16.28 16.36 16.12 13,800 0 0.3
31/08/2022
16.28
 237,800 16.28 16.28 15.96 100 1,600 -0.0
30/08/2022
16.28
 381,700 16.20 16.28 15.79 6,100 3,200 0.1
29/08/2022
16.20
 285,900 16.81 16.81 16.16 0 2,100 -0.0
26/08/2022
16.81
 354,000 17.01 17.01 16.69 5,800 0 0.1
25/08/2022
17.01
 309,800 17.01 17.06 16.85 7,700 0 0.2
24/08/2022
17.01
 435,600 16.97 17.01 16.73 1,300 0 0.0
23/08/2022
16.97
 308,900 17.01 17.01 16.77 500 0 0.0
22/08/2022
17.01
 456,000 17.01 17.01 16.73 4,200 5,900 -0.0
19/08/2022
17.01
 443,000 16.77 17.50 16.77 0 1,100 -0.0
18/08/2022
16.77
 494,100 16.65 16.77 16.49 3,400 0 0.1
17/08/2022
16.65
 390,500 16.61 16.65 16.49 3,600 0 0.1
16/08/2022
16.61
 421,500 16.61 16.61 16.44 20,000 0 0.4
15/08/2022
16.61
 427,800 16.61 16.61 16.40 15,400 0 0.3
12/08/2022
16.61
 588,500 16.57 16.61 16.36 0 0 0.0
11/08/2022
16.57
 527,600 16.57 16.61 16.32 0 0 0.0
10/08/2022
16.57
 791,700 16.36 16.57 16.32 100 0 0.0
09/08/2022
16.36
 515,000 16.77 16.77 16.32 0 0 -0.0
08/08/2022
16.77
 815,000 16.77 16.77 16.20 0 0 -0.0
05/08/2022
16.77
 812,100 16.69 16.93 16.24 0 1,800 -0.0
04/08/2022
16.69
 1,328,100 16.61 16.85 16.28 0 0 -0.0
03/08/2022
16.61
 791,700 16.93 16.93 16.28 0 0 -0.0
02/08/2022
16.93
 953,700 16.85 17.10 16.28 1,800 3,500 -0.0
01/08/2022
16.85
 467,200 16.57 16.85 15.87 0 0 -0.0
29/07/2022
16.57
 1,679,600 16.93 17.14 15.79 0 2,200 -0.0
28/07/2022
16.93
 718,900 16.49 16.97 16.20 3,500 200 0.1
27/07/2022
16.49
 688,000 17.71 17.71 16.49 100 0 0.0
26/07/2022
17.71
 1,059,400 18.64 18.64 17.34 1,000 0 0.0
25/07/2022
18.64
 1,239,400 18.24 18.64 16.97 3,000 0 0.1
22/07/2022
18.24
 944,300 19.58 19.82 18.24 0 11,000 -0.2
21/07/2022
19.58
 352,500 20.76 20.76 19.38 0 2,900 -0.1
20/07/2022
20.76
 880,000 21.49 21.94 20.03 1,000 32,900 -0.8
19/07/2022
21.49
 687,500 22.63 22.92 21.09 0 18,200 -0.5
18/07/2022
22.63
 959,300 21.90 23.04 20.39 1,600 38,400 -1.0
15/07/2022
21.90
 925,000 20.47 21.90 19.05 2,000 25,700 -0.6
14/07/2022
20.47
 598,600 20.43 20.68 19.01 1,700 30,800 -0.7
13/07/2022
20.43
 898,400 19.54 20.52 18.19 1,500 29,700 -0.7
12/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
12/07/2022
19.54
 458,200 19.65 19.78 18.32 0 39,500 -0.9
11/07/2022
19.65
 369,700 19.65 19.81 18.30 1,200 30,900 -0.8
08/07/2022
19.65
 405,500 19.65 19.85 18.38 200 7,400 -0.8
07/07/2022
19.65
 758,000 19.50 20.16 18.14 2,900 18,100 -0.4
06/07/2022
19.50
 254,700 20.93 20.93 19.50 2,900 11,200 -0.2
05/07/2022
20.93
 262,100 22.10 22.10 20.78 3,100 500 0.1
04/07/2022
22.10
 1,285,900 22.10 23.61 20.58 18,500 10,800 0.2
01/07/2022
22.10
 832,400 21.09 22.56 19.62 3,200 8,200 -0.1
30/06/2022
21.09
 386,800 20.47 21.09 19.07 400 6,700 -0.2
29/06/2022
20.47
 402,900 20.55 20.74 20.16 5,100 300 0.1
28/06/2022
20.55
 518,700 20.31 20.55 19.54 6,300 1,900 0.1
27/06/2022
20.31
 331,800 19.69 20.31 19.54 3,400 0 0.1
24/06/2022
19.69
 349,400 19.38 19.69 18.96 3,200 1,500 0.0
23/06/2022
19.38
 636,000 19.38 19.46 18.96 0 11,000 -0.3
22/06/2022
19.38
 289,700 19.46 19.46 19.07 0 2,600 -0.1
21/06/2022
19.46
 504,700 19.46 19.65 19.23 0 6,700 -0.2
20/06/2022
19.46
 410,900 19.46 19.58 19.15 0 2,800 -0.1
17/06/2022
19.46
 311,200 19.85 19.85 19.19 200 0 0.0
16/06/2022
19.85
 399,600 19.54 19.93 19.03 5,500 0 0.1
15/06/2022
19.54
 419,600 19.54 19.54 19.03 700 13,800 -0.3
14/06/2022
19.54
 304,100 19.46 19.54 18.88 0 14,900 -0.4
13/06/2022
19.46
 259,000 19.46 19.46 18.84 0 31,500 -0.8
10/06/2022
19.46
 334,000 19.54 19.54 19.00 0 4,300 -0.1
09/06/2022
19.54
 271,400 19.54 19.62 19.19 0 9,900 -0.2
08/06/2022
19.54
 412,800 19.46 19.58 18.84 0 6,600 -0.2
07/06/2022
19.46
 340,400 19.42 19.46 18.80 0 19,800 -0.5
06/06/2022
19.42
 303,500 19.34 20.16 19.00 0 15,600 -0.4
03/06/2022
19.34
 380,400 19.65 19.65 19.03 0 19,500 -0.5
02/06/2022
19.65
 375,000 19.69 19.69 19.23 0 5,700 -0.1
01/06/2022
19.69
 397,600 19.77 20.00 19.38 0 7,700 -0.2
31/05/2022
19.77
 401,300 20.31 20.39 19.19 200 4,000 -0.1
30/05/2022
20.31
 439,000 20.08 20.39 19.50 1,300 4,300 -0.1
27/05/2022
20.08
 395,800 19.93 20.24 19.85 0 1,300 -0.0
26/05/2022
19.93
 407,300 19.85 20.35 19.23 6,900 9,800 -0.1
25/05/2022
19.85
 407,000 19.81 20.16 19.69 1,800 100 0.0
24/05/2022
19.81
 421,900 19.81 20.31 19.42 2,200 3,000 -0.0
23/05/2022
19.81
 400,300 20.35 20.39 19.77 2,300 1,100 0.0
20/05/2022
20.35
 410,900 20.08 20.39 19.50 0 2,900 -0.1
19/05/2022
20.08
 400,600 19.93 20.08 19.38 0 8,400 -0.2
18/05/2022
19.93
 427,400 19.89 21.17 19.62 8,500 0 0.2
17/05/2022
19.89
 371,000 19.46 19.93 18.84 5,700 3,700 0.1
16/05/2022
19.46
 400,300 19.19 19.46 18.76 15,100 1,100 0.4
13/05/2022
19.19
 357,600 19.19 19.27 18.72 100 300 -0.0
12/05/2022
19.19
 399,300 19.11 19.34 18.69 0 4,900 -0.1
11/05/2022
19.11
 411,700 19.00 19.31 18.61 200 7,400 -0.2
10/05/2022
19.00
 324,400 19.15 19.15 18.38 0 10,400 -0.3
09/05/2022
19.15
 327,100 19.81 19.81 19.15 0 0 0
06/05/2022
19.81
 371,800 19.85 19.85 19.23 1,100 2,100 -0.0
05/05/2022
19.85
 434,600 19.77 19.85 19.58 900 7,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |