Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/12/2022	22.92	518,200	23.00	23.04	22.79	0	0	0.3
20/12/2022	23.00	479,600	23.24	23.45	22.96	12,200	0	0.3
19/12/2022	23.24	525,100	22.67	23.36	22.55	53,400	0	1.5
16/12/2022	22.67	502,000	22.47	22.71	22.43	9,700	0	0.3
15/12/2022	22.47	460,000	22.47	22.63	22.31	20,400	0	0.6
14/12/2022	22.47	463,100	22.51	22.71	22.39	7,800	0	0.2
13/12/2022	22.51	409,000	22.47	22.71	22.18	24,800	0	0.7
12/12/2022	22.47	414,000	22.55	22.59	22.22	22,300	0	0.6
09/12/2022	22.55	454,600	22.31	22.63	22.06	22,900	0	0.6
08/12/2022	22.31	459,400	22.35	22.88	22.22	17,600	0	0.5
07/12/2022	22.35	567,100	22.55	22.55	22.22	32,400	0	0.9
06/12/2022	22.55	528,600	22.55	22.63	22.27	0	0	0.1
05/12/2022	22.55	627,500	22.67	23.12	22.47	3,300	0	0.1
02/12/2022	22.67	504,500	22.63	22.88	22.39	24,400	0	0.7
01/12/2022	22.63	504,200	22.96	22.96	22.59	7,900	1,100	0.2
30/11/2022	22.96	610,700	23.12	23.20	22.59	5,200	0	0.1
29/11/2022	23.12	657,700	22.06	23.12	21.98	15,700	6,300	0.3
28/11/2022	22.06	519,900	22.35	22.55	22.06	0	4,500	-0.1
25/11/2022	22.35	665,400	22.22	22.39	21.98	0	0	0.5
24/11/2022	22.22	619,500	21.57	22.27	21.49	19,300	0	0.5
23/11/2022	21.57	478,400	21.33	21.57	21.17	16,700	5	0.4
22/11/2022	21.33	432,100	21.17	21.45	21.00	15,300	0	0.4
21/11/2022	21.17	364,700	21.57	21.57	21.17	0	0	-0.4
18/11/2022	21.57	368,200	21.65	21.65	21.41	0	16,200	-0.4
17/11/2022	21.65	443,400	21.65	21.74	21.53	300	1,100	-0.0
16/11/2022	21.65	654,300	21.13	21.65	21.00	5,100	7,000	-0.1
15/11/2022	21.13	360,800	21.29	21.29	21.04	6,600	700	0.2
14/11/2022	21.29	434,000	20.76	21.29	20.64	2,700	2,527	0.0
11/11/2022	20.76	356,800	20.76	20.84	20.56	4,200	500	0.1
10/11/2022	20.76	406,600	20.88	20.92	20.52	0	9,500	-0.2
09/11/2022	20.88	389,600	20.80	21.00	20.52	13,400	4,600	0.2
08/11/2022	20.80	440,400	20.64	20.84	20.31	10,100	200	0.3
07/11/2022	20.64	458,600	20.88	20.88	20.39	0	27,200	-0.7
04/11/2022	20.88	379,000	20.92	20.92	20.72	100	5,900	-0.1
03/11/2022	20.92	357,800	20.92	20.92	20.80	0	0	-0.6
02/11/2022	20.92	347,000	21.17	21.33	20.88	2,700	24,400	-0.6
01/11/2022	21.17	483,400	21.00	21.21	21.00	0	22,400	-0.6
31/10/2022	21.00	619,500	20.43	21.00	20.43	14,100	0	0.4
28/10/2022	20.43	558,000	20.35	20.60	20.39	30	0	0.0
27/10/2022	20.35	448,800	19.78	20.35	19.78	0	1,800	-0.0
26/10/2022	19.78	425,500	20.03	20.03	19.74	0	3,900	-0.1
25/10/2022	20.03	688,200	19.78	21.17	19.70	15,500	200	0.4
24/10/2022	19.78	699,200	19.99	20.19	19.62	7,200	200	0.2
21/10/2022	19.99	729,600	19.99	20.23	19.95	3,000	0	0.1
20/10/2022	19.99	723,500	19.58	20.11	19.58	5,800	0	0.1
19/10/2022	19.58	479,600	19.54	19.66	19.50	300	9,900	-0.2
18/10/2022	19.54	589,500	19.62	19.78	19.50	0	0	0.0
17/10/2022	19.62	448,300	19.54	19.82	19.50	2,000	0	0.0
14/10/2022	19.54	439,800	19.13	19.62	18.97	21,900	0	0.5
13/10/2022	19.13	350,200	19.17	19.21	18.81	0	5,000	-0.1
12/10/2022	19.17	277,600	19.38	19.86	19.17	0	15,900	-0.4
11/10/2022	19.38	386,700	19.95	20.27	19.38	0	6,500	-0.2
10/10/2022	19.95	301,300	19.70	19.95	19.46	3,400	2,500	0.0
07/10/2022	19.70	731,200	19.86	20.11	19.58	200	3,400	-0.1
06/10/2022	19.86	555,800	19.38	19.99	19.54	4,600	4,000	0.0
05/10/2022	19.38	588,000	18.11	19.38	18.15	23,000	0	0.5
04/10/2022	18.11	397,300	18.11	18.48	18.11	6,900	0	0.2
03/10/2022	18.11	750,300	18.76	18.76	18.07	3,000	2,300	0.0
30/09/2022	18.76	305,600	18.72	18.76	18.40	1,600	10,200	-0.2
29/09/2022	18.72	617,500	18.32	18.89	18.32	0	7,300	-0.2
28/09/2022	18.32	629,100	17.71	18.56	17.42	3,000	1,100	0.0
27/09/2022	17.71	507,700	17.34	17.83	17.18	1,000	11,600	-0.2
26/09/2022	17.34	511,000	16.36	17.34	15.87	700	11,100	-0.2
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

Page:
<<
8
9
10
>>

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