CTCP City Auto (ctf)

22.35
0.25
(1.13%)

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
(2025-06-03)
-0.35 -1.57% 9,565,300 -20,800 -0.3
21.50
22.30
22.10
2 tháng
(2025-05-05)
0.05 0.23% 19,536,500 -18,900 -4.4
21.35
22.80
22.10
3 tháng
(2025-04-04)
2.05 10.30% 25,063,300 -23,421 -4.2
18.90
22.80
22.10
6 tháng
(2025-01-06)
0.15 0.69% 36,840,100 -1,496,643 -34.6
18.30
22.80
22.10
12 tháng
(2024-07-08)
-9.92 -31.12% 58,559,000 -2,244,743 -56.4
18.30
32.10
22.10
24 tháng
(2023-07-14)
-3.17 -12.61% 131,371,700 -1,531,315 -33.8
18.30
32.15
22.10
36 tháng
(2022-07-19)
-0.08 -0.36% 274,839,600 -1,394,314 -33.3
15.35
32.15
22.10
60 tháng
(2020-07-29)
9.04 70.03% 413,425,740 -1,361,304 -34.9
12.24
32.15
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2025
22.35
48,600 22.20 22.50 22.20 900 27,000 0
03/07/2025
22.10
1,673,000 23.45 23.45 22.10 155,100 142,800 0.3
02/07/2025
21.95
342,700 21.90 21.95 21.85 103,100 0 2.3
01/07/2025
21.90
306,100 21.85 21.90 21.70 45,500 0 1.0
30/06/2025
21.85
314,400 21.80 21.85 21.70 91,100 0 2.0
27/06/2025
21.75
332,700 21.75 21.75 21.60 0 0 0
26/06/2025
21.65
345,400 21.80 21.80 21.60 13,000 0 0.3
25/06/2025
21.80
321,300 21.85 21.85 21.60 0 7,000 -0.2
24/06/2025
21.75
428,000 21.80 21.90 21.55 0 51,600 -1.1
23/06/2025
21.80
386,000 21.70 21.80 21.55 0 6,100 -0.1
20/06/2025
21.80
332,700 21.50 21.80 21.50 0 20,200 -0.4
19/06/2025
21.80
461,500 21.50 21.80 21.40 0 14,400 -0.3
18/06/2025
21.50
366,600 21.50 21.75 21.50 0 2,100 -0.0
17/06/2025
21.75
425,300 21.55 21.85 21.55 0 4,500 -0.1
16/06/2025
21.80
530,200 21.75 21.80 21.45 0 21,800 -0.5
13/06/2025
21.60
532,800 21.95 21.95 21.55 0 27,800 -0.6
12/06/2025
22
463,700 21.75 22 21.60 20,200 38,700 -0.4
11/06/2025
21.90
412,400 21.85 21.90 21.45 0 32,500 -0.7
10/06/2025
21.95
594,400 21.70 21.95 21.40 4,700 61,100 -1.2
09/06/2025
21.75
517,100 21.45 21.75 21.25 0 85,800 -1.8
06/06/2025
21.60
553,500 21.80 21.80 21.35 31,100 50,600 -0.4
05/06/2025
21.70
514,500 22.15 22.20 21.70 3,000 15,800 -0.3
04/06/2025
22.10
544,300 22.05 22.30 22.05 23,600 1,300 0.5
03/06/2025
22.30
539,700 22.35 22.35 21.95 85,600 400 1.9
02/06/2025
22.10
501,700 22.45 22.45 22.10 11,700 6,100 0.1
30/05/2025
22.45
495,500 22.55 22.55 22.20 10,300 34,200 -0.5
29/05/2025
22.55
555,300 22 22.95 22 9,900 87,200 -1.7
28/05/2025
22.50
653,100 22.15 22.65 21.90 1,400 148,800 -3.3
27/05/2025
22.30
577,600 21.55 22.30 21.40 14,500 11,800 0.1
26/05/2025
21.80
582,900 22.30 22.30 21.45 33,700 33,500 -0
23/05/2025
22.10
427,200 22.40 22.50 22.05 34,300 7,500 0.6
22/05/2025
22.40
427,500 22.80 22.80 22.40 46,000 13,900 0
21/05/2025
22.80
468,000 22.85 22.85 22.15 24,200 17,700 0.1
20/05/2025
22.40
557,000 21.80 22.45 21.75 40,500 13,200 0.6
19/05/2025
21.80
513,700 21.35 21.80 21.15 14,000 12,900 0
16/05/2025
21.35
525,300 21.65 21.65 21.35 11,700 1,800 0
15/05/2025
21.65
403,500 21.85 21.85 21.65 18,900 0 0
14/05/2025
21.90
453,300 21.85 21.90 21.70 70,200 1,500 0
13/05/2025
21.90
476,700 21.90 21.90 21.65 17,500 8,800 0
12/05/2025
21.95
481,100 21.95 21.95 21.60 2,000 9,900 0
09/05/2025
21.95
421,700 21.95 21.95 21.65 36,500 9,100 0
08/05/2025
22
488,600 21.85 22 21.50 31,600 11,800 0
07/05/2025
21.65
327,200 21.85 21.85 21.35 1,700 15,800 0
06/05/2025
21.85
346,000 21.90 21.90 21.50 3,300 4,700 0
05/05/2025
21.90
288,300 22.05 22.05 21.50 24,100 5,900 0
29/04/2025
21.90
476,300 21.70 21.90 21.50 30,200 16,800 0.3
28/04/2025
22
349,800 22.10 22.15 21.55 35,500 43,200 -0.2
25/04/2025
22.10
379,500 22.50 22.50 21.85 24,000 30,900 -0.2
24/04/2025
22
367,500 22.05 22.15 21.90 62,700 11,300 1.1
23/04/2025
21.90
415,400 21.45 21.95 21 81,300 10,300 1.5
22/04/2025
21
381,400 20.50 21 20.20 78,100 5,600 1.5
21/04/2025
20.50
319,000 20.30 20.50 20.20 28,800 2,000 0.5
18/04/2025
20.50
297,500 20.45 20.60 20.15 78,200 400 1.6
17/04/2025
20.40
292,200 20.40 20.40 20.10 16,700 6,300 0.2
16/04/2025
20.50
286,100 20.55 20.60 20.05 6,600 12,600 -0.1
15/04/2025
20.60
235,300 21.40 21.40 20 5,500 74,621 -1.4
14/04/2025
20.60
358,800 20.50 20.85 20 11,900 92,300 -1.6
11/04/2025
20.50
509,400 20 21 19.45 22,000 91,400 -1.4
10/04/2025
19.75
216,600 19.50 20.10 19.40 35,600 62,900 -0.5
09/04/2025
18.90
303,800 18.50 19 17.80 0 22,300 -0.4
08/04/2025
19
147,300 19.50 19.50 18.60 0 15,300 -0.3
04/04/2025
19.90
190,900 18.55 19.90 17.50 2,600 26,000 -0.4
03/04/2025
18.75
146,300 20.15 20.15 18.75 0 15,000 -0.3
02/04/2025
20.15
208,000 20 20.15 19.80 0 300 -0.0
01/04/2025
20
218,400 20.20 20.20 19.90 0 24,000 -0.5
31/03/2025
20.20
236,300 20.20 20.20 19.95 2,800 17,100 -0.3
28/03/2025
20.20
274,500 19.90 20.20 19.85 34,700 0 0.7
27/03/2025
19.90
246,200 20 20 19.90 12,400 2,000 0.2
26/03/2025
20
268,400 20.25 20.25 20 18,500 92,900 -1.5
25/03/2025
20.20
271,000 20.60 20.60 20.10 0 0 0
24/03/2025
20.60
429,000 20.45 20.60 20 26,000 70,700 -0.9
21/03/2025
20.45
318,600 20.50 20.50 20 0 0 0
20/03/2025
20.50
353,400 20.30 20.50 20 31,000 43,100 -0.2
19/03/2025
20.35
316,200 20 20.35 19.75 9,200 0 0.2
18/03/2025
20
129,400 20.25 20.25 19.55 8,300 2,200 0.1
17/03/2025
20.10
205,800 20.05 20.40 20.05 9,600 26,300 -0.3
14/03/2025
20.40
219,500 20.40 20.45 19.50 0 12,300 -0.2
13/03/2025
20.40
229,800 20.10 20.40 19.95 0 31,700 -0.6
12/03/2025
20.10
225,500 20.40 20.50 20.10 0 33,300 -0.7
11/03/2025
20.50
233,000 20.50 20.50 20.15 800 28,500 -0.6
10/03/2025
20.50
297,800 20.80 20.80 20 3,200 104,300 -2.1
07/03/2025
20.80
207,100 20.85 20.85 20.50 3,700 24,000 -0.4
06/03/2025
20.85
187,600 20.55 20.85 20.35 500 32,100 -0.6
05/03/2025
20.60
163,900 20.75 20.75 20.40 2,000 49,000 -1.0
04/03/2025
20.75
197,200 20.65 20.75 20.55 100 64,900 -1.3
03/03/2025
20.70
178,800 20.75 20.75 20.40 0 39,100 -0.8
28/02/2025
20.75
154,200 20.90 20.90 20.50 800 59,200 -1.2
27/02/2025
20.90
91,700 20.85 20.90 20.50 300 19,700 -0.4
26/02/2025
20.90
240,400 21 21 20.50 300 71,400 -1.5
25/02/2025
21
169,000 20.90 21 20.50 0 44,000 -0.9
24/02/2025
20.90
144,300 20.90 21 20.35 0 47,800 -1.0
21/02/2025
20.70
402,400 20.80 21 20.30 8,800 152,500 -2.9
20/02/2025
20.85
321,500 20.45 20.90 20 300 103,200 -2.1
19/02/2025
20.45
271,600 20.35 20.50 19.90 1,000 107,700 -2.2
18/02/2025
20.20
183,900 19.90 20.20 19.70 2,100 6,200 -0.1
17/02/2025
19.90
240,900 19.05 19.95 19 1,100 500 0.0
14/02/2025
19.20
252,000 18.25 19.25 18.20 3,800 4,200 -0.0
13/02/2025
18.30
447,300 19.50 19.50 17.90 20,200 0 0.4
12/02/2025
19.05
204,000 20.15 20.45 19.05 2,000 3,900 -0.0
11/02/2025
20.15
137,300 20.65 20.70 20.15 0 2,000 -0.0
10/02/2025
20.65
108,500 20.75 20.75 20.45 0 2,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |