Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	18.45	116,400	18.55	18.55	18.25	5,100	0	0
28/04/2026	18.80	386,000	18.50	18.80	18	2,100	15,100	0
27/04/2026	18.60	295,100	18.25	18.60	17.90	4,800	1,900	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
19/01/2026	20.25	290,800	20.25	20.40	20.25	0	0	0
16/01/2026	20.30	538,900	20.45	20.45	20	500	0	0.0
15/01/2026	20.25	385,600	20.15	20.25	19.75	0	100	-0.0
14/01/2026	20.35	339,300	20.35	20.40	19.90	0	4,100	-0.1
13/01/2026	20.35	342,400	19.80	20.35	19.45	0	5,400	-0.1
12/01/2026	19.60	276,900	19.60	19.60	19.40	0	1,800	-0.0
09/01/2026	19.60	415,600	19.25	19.60	19.10	700	0	0.0
08/01/2026	19.25	291,900	19.25	19.30	18.90	0	0	0
07/01/2026	19.25	303,900	19	19.35	18.80	10,700	6,900	0.1
06/01/2026	18.80	266,900	18.95	19	18.80	0	4,200	-0.1
05/01/2026	18.95	244,800	19	19.05	18.90	0	0	0
31/12/2025	19	287,700	19.30	19.30	19	0	2,400	-0.0
30/12/2025	19.30	316,000	19.10	19.30	18.85	0	0	0
29/12/2025	18.65	300,800	19.35	19.35	18.65	1,700	3,200	-0.0
26/12/2025	19.20	286,800	19.40	19.40	19.10	0	500	-0.0
25/12/2025	19.60	306,700	19.20	19.60	18.95	0	0	0
24/12/2025	19	264,100	19.25	19.30	18.95	1,600	100	0.0
23/12/2025	19.25	263,400	19.45	19.45	19.20	0	700	-0.0
22/12/2025	19.40	305,200	19.50	19.50	19.05	4,500	3,900	0.0
19/12/2025	19.55	356,700	19.70	19.70	19	0	19,400	-0.4
18/12/2025	19.70	371,300	20.40	20.40	19.50	0	1,400	-0.0
17/12/2025	19.70	362,900	19.70	19.70	18.35	1,400	5,500	-0.1
16/12/2025	19.70	301,300	18.90	19.70	18.50	26,900	100	0.5
15/12/2025	18.80	361,300	19.70	19.70	18.80	7,000	0	0.1
12/12/2025	19.65	242,600	19.75	19.75	19.40	0	2,500	-0.0
11/12/2025	19.70	269,900	19.70	19.80	19.65	0	4,500	-0.1
10/12/2025	19.70	285,000	19.65	19.70	19.50	0	0	0
09/12/2025	19.70	373,600	19.50	19.70	19.10	8,100	0	0.2
08/12/2025	19.50	253,900	19.70	19.70	19.30	4,500	0	0.1
05/12/2025	19.60	336,900	19.75	19.75	19.50	0	0	0
04/12/2025	19.70	255,900	19.70	19.70	19.55	0	5,200	-0.1
03/12/2025	19.65	323,900	19.45	19.65	19.35	0	12,600	-0.2
02/12/2025	19.50	268,400	19.65	19.65	19.40	0	4,600	-0.1
01/12/2025	19.60	332,800	19.85	19.85	19.50	700	2,400	-0.0

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 (2026-03-30)	0.25	1.36%	6,549,100	41,300	-0.2	18 18.80 18.80
2 tháng (2026-02-27)	0.10	0.54%	12,833,200	102,600	0.8	18 19 18.80
3 tháng (2026-01-28)	-1.45	-7.23%	18,172,200	-179,000	-4.5	18 20.05 18.80
6 tháng (2025-10-30)	-1.60	-7.92%	38,291,200	-160,200	-4.2	18 20.35 18.80
12 tháng (2025-05-05)	-2.77	-12.95%	89,329,700	-520,500	-14.7	18 22.24 18.80
24 tháng (2024-05-08)	-9.21	-33.12%	136,937,800	-2,332,243	-53.3	17.85 31.37 18.80
36 tháng (2023-05-15)	-10.26	-35.55%	225,100,500	-2,300,715	-53.7	17.85 31.37 18.80
60 tháng (2021-05-24)	3.97	27.15%	451,302,900	-1,848,014	-44.9	14.30 31.37 18.80

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH