CTCP City Auto (ctf)

20.05
-0.05
(-0.25%)
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
(2025-12-29) 		1.40 7.51% 6,159,300 72,100 1.4
18.65
20.35
20.10
2 tháng
(2025-11-28) 		0.50 2.56% 12,573,400 63,800 1.2
18.65
20.35
20.10
3 tháng
(2025-10-29) 		-0.15 -0.74% 20,168,300 49,900 1.0
18.65
20.35
20.10
6 tháng
(2025-07-31) 		-1.22 -5.73% 41,091,900 33,700 0.5
18.65
21.27
20.10
12 tháng
(2025-02-03) 		-0.15 -0.72% 86,385,900 -1,496,121 -33.5
17.85
22.24
20.10
24 tháng
(2024-02-07) 		-8.17 -28.95% 124,315,500 -1,885,015 -41.0
17.85
31.37
20.10
36 tháng
(2023-02-13) 		-8 -28.51% 244,488,000 -2,366,368 -58.4
17.85
31.37
20.10
60 tháng
(2021-02-22) 		5.42 37.06% 441,523,300 -1,641,414 -39.8
13.93
31.37
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |