Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2023	28.74	484,900	28.74	28.74	28.49	0	14,100	-0.5
06/04/2023	28.74	479,200	28.66	28.82	28.49	1,400	0	0.0
05/04/2023	28.78	506,700	28.41	28.78	28.33	1,000	300	0.0
04/04/2023	28.49	540,600	28.41	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	28.74	28.74	28.49	700	24,900	-0.8
30/03/2023	28.82	483,100	28.90	28.94	28.74	0	12,300	-0.4
29/03/2023	28.94	544,800	29.31	29.31	28.86	600	6,500	-0.2
28/03/2023	29.23	599,000	29.31	29.31	29.02	0	17,600	-0.6
27/03/2023	29.39	531,600	29.59	29.71	29.39	27,400	2,000	0.9
24/03/2023	29.55	867,200	29.06	29.71	28.82	44,100	5,400	1.4
23/03/2023	28.90	570,600	28.74	28.98	28.49	7,900	5,600	0.1
22/03/2023	28.66	560,900	28.25	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	28.21	28.33	28.13	0	0	-0.2
17/03/2023	28.29	582,200	28.09	28.29	27.68	700	6,400	-0.2
16/03/2023	28.09	520,900	28.09	28.17	27.92	135	19,100	-0.7
15/03/2023	28.21	525,800	28.00	28.29	28.00	0	13,800	-0.5
14/03/2023	28.09	518,100	28.25	28.25	28.00	500	39,300	-1.3
13/03/2023	28.37	506,900	28.33	28.62	28.33	0	3,090	-0.1
10/03/2023	28.53	623,200	28.09	28.53	28.09	100	1,900	-0.1
09/03/2023	28.25	600,500	28.09	28.25	28.00	200	10,700	-0.4
08/03/2023	28.25	517,900	28.09	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	28.49	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	28.09	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	27.92	27.96	27.80	0	0	-0.1
22/02/2023	28.00	536,700	27.84	28.05	27.68	900	4,500	-0.1
21/02/2023	28.05	557,500	28.33	28.33	27.68	400	24,900	-0.8
20/02/2023	28.49	697,000	28.78	28.78	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	28.90	29.06	28.78	20,700	0	0.7
15/02/2023	28.94	956,600	28.09	28.94	27.80	14,200	0	0.5
14/02/2023	28.13	777,600	28.00	28.41	27.88	15,100	500	0.5
13/02/2023	28.05	454,100	28.09	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	27.76	27.80	27.60	13,400	0	0.5
08/02/2023	27.84	597,800	27.84	27.96	27.68	8,200	300	0.3
07/02/2023	28.00	756,700	28.25	28.29	27.88	6,500	0	0.2
06/02/2023	28.41	1,070,500	27.92	28.45	27.52	2,200	4,900	-0.1
03/02/2023	28.09	812,800	27.52	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
01/02/2023	27.27	1,247,900	26.30	27.27	26.21	0	800	0.0
31/01/2023	26.46	665,600	26.30	26.50	26.05	0	0	0.0
30/01/2023	26.34	579,600	26.46	26.54	25.97	100	0	0.0
27/01/2023	26.38	644,800	26.01	26.50	25.97	28,400	0	0.9
26/01/2023	17.22	199,300	17.42	17.42	17.14	0	24,500	-0.5
25/01/2023	17.22	199,300	17.42	17.42	17.14	0	24,500	-0.5
24/01/2023	17.22	199,300	17.42	17.42	17.14	0	24,500	-0.5
23/01/2023	17.22	199,300	17.42	17.42	17.14	0	24,500	-0.5
20/01/2023	17.22	199,300	17.42	17.42	17.14	0	24,500	-0.5
19/01/2023	25.97	721,700	25.81	26.09	25.64	0	0	0.0
18/01/2023	25.93	783,900	25.89	26.05	25.81	5,300	5,700	0.0
17/01/2023	25.93	801,800	25.24	26.09	25.24	40,600	6,200	1.1
16/01/2023	25.24	730,300	25.07	25.24	24.79	14,700	0	0.5
13/01/2023	25.03	683,500	24.99	25.20	24.83	25,400	3,700	0.7
12/01/2023	24.99	790,400	25.11	25.24	24.91	4,800	500	0.1
11/01/2023	25.16	868,600	24.99	25.40	24.83	20,400	15,400	0.2
10/01/2023	24.99	974,900	23.85	25.03	23.85	74,400	19,300	1.7
09/01/2023	23.98	1,251,400	25.77	25.77	23.98	15,800	0	0.5
06/01/2023	25.77	690,400	25.89	25.93	25.60	800	0	0.0
05/01/2023	25.93	687,300	25.89	26.13	25.68	14,200	3,400	0.3
04/01/2023	25.97	815,300	26.30	26.54	25.97	7,700	21,000	-0.4
03/01/2023	26.42	774,400	26.70	26.70	26.34	3,300	17,300	-0.5
30/12/2022	26.78	1,487,700	25.64	26.78	25.64	73,900	0	2.4
29/12/2022	25.64	1,110,600	24.67	25.64	24.50	41,300	0	1.3
28/12/2022	24.67	751,900	24.83	24.91	24.54	1,500	0	0.0
27/12/2022	24.83	933,700	24.26	24.83	24.14	20,100	0	0.6
26/12/2022	24.26	692,200	24.42	24.46	24.14	4,800	10,000	-0.2
23/12/2022	24.42	830,100	23.85	24.42	23.61	17,400	400	0.5
22/12/2022	23.85	1,053,500	22.92	23.93	22.79	6,800	0	0.2
21/12/2022	22.92	518,200	23.00	23.04	22.79	0	0	0.3
20/12/2022	23.00	479,600	23.24	23.45	22.96	12,200	0	0.3
19/12/2022	23.24	525,100	22.67	23.36	22.55	53,400	0	1.5
16/12/2022	22.67	502,000	22.47	22.71	22.43	9,700	0	0.3
15/12/2022	22.47	460,000	22.47	22.63	22.31	20,400	0	0.6
14/12/2022	22.47	463,100	22.51	22.71	22.39	7,800	0	0.2
13/12/2022	22.51	409,000	22.47	22.71	22.18	24,800	0	0.7
12/12/2022	22.47	414,000	22.55	22.59	22.22	22,300	0	0.6
09/12/2022	22.55	454,600	22.31	22.63	22.06	22,900	0	0.6
08/12/2022	22.31	459,400	22.35	22.88	22.22	17,600	0	0.5
07/12/2022	22.35	567,100	22.55	22.55	22.22	32,400	0	0.9
06/12/2022	22.55	528,600	22.55	22.63	22.27	0	0	0.1
05/12/2022	22.55	627,500	22.67	23.12	22.47	3,300	0	0.1
02/12/2022	22.67	504,500	22.63	22.88	22.39	24,400	0	0.7
01/12/2022	22.63	504,200	22.96	22.96	22.59	7,900	1,100	0.2
30/11/2022	22.96	610,700	23.12	23.20	22.59	5,200	0	0.1
29/11/2022	23.12	657,700	22.06	23.12	21.98	15,700	6,300	0.3
28/11/2022	22.06	519,900	22.35	22.55	22.06	0	4,500	-0.1
25/11/2022	22.35	665,400	22.22	22.39	21.98	0	0	0.5
24/11/2022	22.22	619,500	21.57	22.27	21.49	19,300	0	0.5
23/11/2022	21.57	478,400	21.33	21.57	21.17	16,700	5	0.4
22/11/2022	21.33	432,100	21.17	21.45	21.00	15,300	0	0.4
21/11/2022	21.17	364,700	21.57	21.57	21.17	0	0	-0.4
18/11/2022	21.57	368,200	21.65	21.65	21.41	0	16,200	-0.4

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.20	0.96%	6,913,200	-262,700	-5.5	19.60 21.25 21.10
2 tháng (2026-07-20)	4	23.39%	14,409,800	-44,500	-1.0	16.90 21.25 21.10
3 tháng (2026-06-22)	3.65	20.92%	20,508,200	-38,800	-1.0	16.50 21.25 21.10
6 tháng (2026-03-23)	2.75	14.99%	39,524,500	17,000	-0.2	16.50 21.25 21.10
12 tháng (2025-09-23)	1.15	5.76%	80,520,200	-320,200	-7.0	16.50 21.25 21.10
24 tháng (2024-09-30)	-6.07	-22.34%	156,066,700	-2,758,100	-71.7	16.50 29.45 21.10
36 tháng (2023-10-04)	-5.56	-20.86%	222,193,700	-2,688,872	-68.4	16.50 31.37 21.10
60 tháng (2021-10-14)	6.40	43.52%	468,130,800	-2,822,071	-74.3	14.67 31.37 21.10

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH