Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	17.65	308,900	17.65	17.65	17.45	0	2,900	0
17/06/2026	17.65	230,900	17.75	17.75	17.45	5,700	2,600	0
16/06/2026	17.65	254,500	17.80	17.80	17.50	8,200	11,000	0
15/06/2026	17.70	278,900	17.80	17.80	17.50	100	3,600	0
12/06/2026	17.70	253,900	17.70	17.70	17.50	200	4,600	0
11/06/2026	17.70	240,700	18.10	18.10	17.70	4,400	1,200	0
10/06/2026	18.10	245,300	18	18.10	17.65	9,400	6,500	0
09/06/2026	18	303,900	17.75	18	17.30	5,300	6,900	0
08/06/2026	17.60	288,900	17.95	17.95	17.55	14,800	7,000	0
05/06/2026	17.85	253,400	17.95	17.95	17.75	0	4,100	0
04/06/2026	17.85	261,900	17.85	17.85	17.60	300	10,200	0
03/06/2026	17.85	325,900	17.85	17.85	17.60	100	1,700	0
02/06/2026	17.95	313,900	17.80	18	17.55	16,500	16,800	0
01/06/2026	17.95	249,900	17.90	18	17.75	18,200	5,300	0
29/05/2026	17.95	266,900	18.15	18.15	17.90	800	400	0
28/05/2026	18.15	253,900	18.15	18.15	17.90	2,600	1,000	0
27/05/2026	18.20	329,900	18.20	18.20	17.85	20,000	6,200	0
26/05/2026	18.20	263,900	18.25	18.25	18.15	0	700	0
25/05/2026	18.20	249,700	18.15	18.25	18.05	16,800	600	0
22/05/2026	18.15	290,700	18.10	18.15	17.80	29,600	2,200	0
21/05/2026	18.05	318,900	18	18.05	17.70	10,500	1,000	0
20/05/2026	18	287,000	18	18	17.70	0	3,500	0
19/05/2026	18	247,700	17.80	18	17.80	0	13,800	0
18/05/2026	18	324,900	18.05	18.05	17.60	12,200	7,400	0
15/05/2026	17.90	282,300	18.05	18.05	17.75	16,000	1,300	0
14/05/2026	18.05	269,500	18	18.10	17.75	700	1,600	0
13/05/2026	18.05	273,900	18.05	18.05	17.50	200	5,000	0
12/05/2026	18	306,000	18.20	18.20	17.50	4,400	11,100	0
11/05/2026	18.10	301,400	18.30	18.30	17.90	8,300	14,600	0
08/05/2026	18.25	309,200	18.30	18.30	18.05	6,000	1,800	0
07/05/2026	18.30	364,600	18.35	18.35	18.10	16,500	13,000	0
06/05/2026	18.30	298,100	18.30	18.30	18.05	2,600	2,100	0
05/05/2026	18.20	267,900	18.35	18.35	18.05	0	4,400	0
04/05/2026	18.30	264,600	18.40	18.50	18.10	14,100	14,200	0
29/04/2026	18.35	379,100	18.55	18.55	18.25	5,100	5,900	0
28/04/2026	18.80	386,000	18.50	18.80	18	2,100	15,100	0
24/04/2026	18.60	295,100	18.25	18.60	17.90	4,800	1,900	0
23/04/2026	18.10	331,400	18.10	18.15	17.90	7,900	8,700	0
22/04/2026	18	280,800	18.40	18.40	18	10,300	2,800	0
21/04/2026	18.15	330,200	18.25	18.65	18.15	14,500	2,800	0
20/04/2026	18.60	274,100	18.40	18.60	18.05	17,000	6,900	0
17/04/2026	18.45	320,900	18.40	18.45	18	6,600	20,100	0
16/04/2026	18.40	283,200	18.50	18.50	18.25	0	11,900	0
15/04/2026	18.50	292,400	18.15	18.50	18.10	26,600	5,200	0
14/04/2026	18.10	284,500	18.85	18.85	18.10	6,200	5,100	0
13/04/2026	18.65	293,900	18.70	18.70	18.40	6,800	5,800	0
10/04/2026	18.65	337,900	18.85	18.85	18.40	3,000	4,900	0
09/04/2026	18.60	273,000	18.75	18.75	18.30	21,900	3,900	0
08/04/2026	18.70	382,900	18.65	18.70	18.30	23,400	9,700	0
07/04/2026	18.65	323,300	18.50	18.65	18.15	100	7,100	0.0
06/04/2026	18.60	260,700	18.60	18.60	18.15	0	9,300	-0.2
03/04/2026	18.60	341,200	18.45	18.70	18.35	0	2,600	-0.0
02/04/2026	18.50	385,900	18.40	18.50	18.05	8,400	2,500	0.1
01/04/2026	18.50	356,200	18.50	18.50	18.05	0	2,400	-0.0
31/03/2026	18.30	299,500	18.35	18.40	18.10	0	0	0
30/03/2026	18.35	306,900	18.40	18.40	17.95	0	5,500	-0.1
27/03/2026	18.35	324,900	18.70	18.70	18.10	0	5,500	-0.1
26/03/2026	18.35	297,300	18.60	18.60	18.05	2,300	900	0.0
25/03/2026	18.60	302,900	18.55	18.60	18.20	25,200	10,100	0.3
24/03/2026	18.60	283,800	17.80	18.60	17.80	6,700	2,200	0.1
23/03/2026	18.35	288,800	18.50	18.50	17.75	6,700	2,200	0.1
20/03/2026	18.35	322,300	18.85	18.85	18.30	5,000	400	0.1
19/03/2026	18.50	267,500	18.65	18.90	18.30	4,100	8,100	-0.1
18/03/2026	18.70	287,500	19.20	19.20	18.20	3,600	7,000	-0.1
17/03/2026	18.95	294,400	19	19.15	18.60	5,500	12,800	-0.1
16/03/2026	19	336,100	18.75	19	18.60	0	4,900	-0.1
13/03/2026	18.85	308,900	18.95	18.95	18.70	0	4,900	-0.1
12/03/2026	19	289,900	19.10	19.10	18.80	0	14,600	-0.3
11/03/2026	19	293,900	18.75	19	18.35	6,900	10,700	-0.1
10/03/2026	18.60	263,900	18.35	18.60	18.10	29,600	15,800	0.2
09/03/2026	18.25	340,900	18.45	18.45	17.35	29,600	15,800	0.2
06/03/2026	18.65	319,000	18.75	18.75	18.55	0	1,300	-0.0
05/03/2026	18.75	286,300	18.55	18.75	18.35	500	1,100	-0.0
04/03/2026	18.55	252,900	18.60	18.60	18.30	0	2,600	-0.0
03/03/2026	18.65	299,200	18.45	18.65	18.20	0	9,100	-0.2
02/03/2026	18.60	282,800	18.45	18.60	18.10	1,000	800	0.0
27/02/2026	18.50	340,900	18.75	18.75	18.30	69,300	3,900	1.2
26/02/2026	18.40	311,400	18.95	18.95	18.40	700	54,500	-1.0
25/02/2026	18.95	326,900	19.30	19.30	18.60	10,200	59,000	-0.9
24/02/2026	19.30	256,900	19.40	19.40	19.05	0	5,500	-0.1
23/02/2026	19.45	293,900	19.45	19.45	19	300	9,200	-0.2
13/02/2026	19.50	318,600	19	19.50	18.70	0	11,400	-0.2
12/02/2026	19	304,900	19.50	19.50	18.35	19,600	57,200	-0.7
11/02/2026	19.40	432,600	19.50	19.60	18.55	21,000	103,800	-1.6
10/02/2026	19.50	301,300	19.60	19.60	19	5,900	5,600	0.0
09/02/2026	19.60	304,300	19.75	19.75	19.40	1,100	6,600	-0.1
06/02/2026	19.60	340,400	19.25	19.90	19.20	1,100	6,600	-0.1
05/02/2026	19.60	321,400	19.80	19.80	19.30	4,000	800	0.1
04/02/2026	19.25	258,900	19.80	19.80	19.10	8,400	2,500	0.1
03/02/2026	19.80	310,300	19.90	19.90	19.40	1,000	800	0.0
02/02/2026	19.85	272,000	19.80	19.95	19.65	0	1,700	-0.0
30/01/2026	19.90	386,000	19.95	19.95	19.40	8,000	4,200	0.1
29/01/2026	19.95	326,900	20.10	20.10	19.65	0	14,700	-0.3
28/01/2026	20.05	272,300	20.10	20.15	19.75	0	18,800	-0.4
27/01/2026	20.10	326,500	20.10	20.10	19.75	0	24,200	-0.5
26/01/2026	20.05	317,900	20.10	20.10	19	20,700	0	0.4
23/01/2026	20.10	295,800	20	20.25	19.90	400	0	0.0
22/01/2026	20	392,000	19.60	20	19.60	56,600	0	1.1
21/01/2026	18.95	247,700	20.25	20.25	18.95	1,200	0	0.0
20/01/2026	20.35	304,400	20.10	20.35	20.10	7,700	0	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-0.35	-1.94%	6,010,600	52,600	0	17.60 18.20 17.65
2 tháng (2026-04-20)	-0.95	-5.11%	11,549,700	74,700	0	17.60 18.80 17.65
3 tháng (2026-03-20)	-0.70	-3.81%	18,112,100	106,300	0.2	17.60 18.80 17.65
6 tháng (2025-12-22)	-1.75	-9.02%	35,827,200	-89,800	-3.6	17.60 20.35 17.65
12 tháng (2025-06-23)	-3.62	-17.01%	82,312,800	-273,200	-6.2	17.60 21.95 17.65
24 tháng (2024-06-28)	-12.67	-41.78%	139,334,800	-2,622,143	-63.9	17.60 31.37 17.65
36 tháng (2023-07-04)	-12.15	-40.76%	215,985,100	-2,183,315	-51.1	17.60 31.37 17.65
60 tháng (2021-07-14)	2.87	19.46%	453,192,900	-1,993,714	-48.6	14.30 31.37 17.65

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH