Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-08-12)	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

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH