CTCP City Auto (ctf)

19
-0.35
(-1.81%)
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
(2026-09-07) 		-2.60 -12.50% 5,616,800 -122,600 -1.2
18.20
21.25
19.35
2 tháng
(2026-08-06) 		-1.40 -7.14% 12,086,000 -119,100 -1.2
18.20
21.25
19.35
3 tháng
(2026-07-07) 		0.70 4% 19,483,500 -116,900 -1.2
16.90
21.25
19.35
6 tháng
(2026-04-08) 		-0.50 -2.67% 37,060,400 -24,300 0.4
16.50
21.25
19.35
12 tháng
(2025-10-10) 		-2 -9.88% 76,479,400 -236,200 -3.7
16.50
21.25
19.35
24 tháng
(2024-10-15) 		-9.15 -33.46% 151,563,500 -2,128,800 -54.6
16.50
29.45
19.35
36 tháng
(2023-10-23) 		-8.61 -32.11% 214,478,200 -2,093,272 -53.5
16.50
31.37
19.35
60 tháng
(2021-11-01) 		3.21 21.38% 453,484,500 -2,230,271 -60.5
14.78
31.37
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 20.19 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 19.74 19.78 19.50 0 0 0.0
17/10/2022
19.62
 448,300 19.50 19.82 19.50 2,000 0 0.0
14/10/2022
19.54
 439,800 18.97 19.62 18.97 21,900 0 0.5
13/10/2022
19.13
 350,200 19.21 19.21 18.81 0 5,000 -0.1
12/10/2022
19.17
 277,600 19.86 19.86 19.17 0 15,900 -0.4
11/10/2022
19.38
 386,700 20.27 20.27 19.38 0 6,500 -0.2
10/10/2022
19.95
 301,300 19.86 19.95 19.46 3,400 2,500 0.0
07/10/2022
19.70
 731,200 20.03 20.11 19.58 200 3,400 -0.1
06/10/2022
19.86
 555,800 19.54 19.99 19.54 4,600 4,000 0.0
05/10/2022
19.38
 588,000 18.24 19.38 18.15 23,000 0 0.5
04/10/2022
18.11
 397,300 18.19 18.48 18.11 6,900 0 0.2
03/10/2022
18.11
 750,300 18.72 18.72 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 18.60 18.89 18.32 0 7,300 -0.2
28/09/2022
18.32
 629,100 17.42 18.56 17.42 3,000 1,100 0.0
27/09/2022
17.71
 507,700 17.75 17.83 17.18 1,000 11,600 -0.2
26/09/2022
17.34
 511,000 16.32 17.34 15.87 700 11,100 -0.2
23/09/2022
16.36
 320,000 15.67 16.40 15.63 8,500 1,000 0.2
22/09/2022
15.71
 304,600 15.59 15.79 15.47 300 0 0.0
21/09/2022
15.55
 256,400 15.30 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 15.10 15.22 14.90 0 3,200 -0.1
16/09/2022
14.98
 254,600 15.02 15.06 14.82 0 0 0.0
15/09/2022
15.06
 279,500 15.10 15.10 14.86 4,000 0 0.0
14/09/2022
15.14
 284,400 14.90 15.14 14.74 700 0 0.0
13/09/2022
14.98
 210,900 15.02 15.22 14.90 2,350 0 0.0
12/09/2022
15.43
 212,500 15.10 15.47 15.06 10,900 94 0.1
09/09/2022
15.47
 130,500 15.75 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 16.24 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 15.96 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 16.53 16.61 16.16 0 2,100 0.0
26/08/2022
16.81
 354,000 16.97 17.01 16.69 5,800 0 0.1
25/08/2022
17.01
 309,800 16.97 17.06 16.85 7,700 0 0.2
24/08/2022
17.01
 435,600 16.85 17.01 16.73 1,300 0 0.0
23/08/2022
16.97
 308,900 16.93 16.97 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 16.53 16.61 16.40 15,400 0 0.3
12/08/2022
16.61
 588,500 16.40 16.61 16.36 0 0 0.0
11/08/2022
16.57
 527,600 16.53 16.61 16.32 0 0 0.0
10/08/2022
16.57
 791,700 16.32 16.57 16.32 100 0 0.0
09/08/2022
16.36
 515,000 16.69 16.77 16.32 0 0 0.0
08/08/2022
16.77
 815,000 16.57 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 16.61 16.93 16.28 0 0 0.0
02/08/2022
16.93
 953,700 16.69 17.10 16.28 1,800 3,500 0.0
01/08/2022
16.85
 467,200 16.32 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 16.24 16.97 16.20 3,500 200 0.1
27/07/2022
16.49
 688,000 17.30 17.30 16.49 100 0 0.0
26/07/2022
17.71
 1,059,400 18.28 18.28 17.34 1,000 0 0.0
25/07/2022
18.64
 1,239,400 17.10 18.64 16.97 3,000 0 0.1
22/07/2022
18.24
 944,300 19.82 19.82 18.24 0 11,000 -0.2
21/07/2022
19.58
 352,500 19.38 19.86 19.38 0 2,900 -0.1
20/07/2022
20.76
 880,000 20.80 21.94 20.03 1,000 32,900 -0.8
19/07/2022
21.49
 687,500 22.79 22.92 21.09 0 18,200 -0.5
18/07/2022
22.63
 959,300 22.14 23.04 20.39 1,600 38,400 -1.0
15/07/2022
21.90
 925,000 20.31 21.90 19.05 2,000 25,700 -0.6
14/07/2022
20.47
 598,600 20.11 20.68 19.01 1,700 30,800 -0.7
13/07/2022
20.43
 898,400 19.38 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 19.78 19.78 18.32 0 39,500 -0.9
11/07/2022
19.65
 369,700 19.62 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 19.00 20.16 18.14 2,900 18,100 -0.4
06/07/2022
19.50
 254,700 20.16 20.74 19.50 2,900 11,200 -0.2
05/07/2022
20.93
 262,100 21.32 21.86 20.78 3,100 500 0.1
04/07/2022
22.10
 1,285,900 22.48 23.61 20.58 18,500 10,800 0.2
01/07/2022
22.10
 832,400 20.93 22.56 19.62 3,200 8,200 -0.1
30/06/2022
21.09
 386,800 20.31 21.09 19.07 400 6,700 -0.2
29/06/2022
20.47
 402,900 20.31 20.74 20.16 5,100 300 0.1
28/06/2022
20.55
 518,700 20.27 20.55 19.54 6,300 1,900 0.1
27/06/2022
20.31
 331,800 19.58 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 19.46 19.46 18.96 0 11,000 -0.3
22/06/2022
19.38
 289,700 19.38 19.38 19.07 0 2,600 -0.1
21/06/2022
19.46
 504,700 19.54 19.65 19.23 0 6,700 -0.2
20/06/2022
19.46
 410,900 19.42 19.58 19.15 0 2,800 -0.1
17/06/2022
19.46
 311,200 19.85 19.85 19.19 200 0 0.0
16/06/2022
19.85
 399,600 19.54 19.93 19.03 5,500 0 0.1
15/06/2022
19.54
 419,600 19.46 19.54 19.03 700 13,800 -0.3
14/06/2022
19.54
 304,100 18.96 19.54 18.88 0 14,900 -0.4
13/06/2022
19.46
 259,000 19.38 19.46 18.84 0 31,500 -0.8
10/06/2022
19.46
 334,000 19.54 19.54 19.00 0 4,300 -0.1
09/06/2022
19.54
 271,400 19.54 19.62 19.19 0 9,900 -0.2
08/06/2022
19.54
 412,800 18.84 19.58 18.84 0 6,600 -0.2
07/06/2022
19.46
 340,400 19.07 19.46 18.80 0 19,800 -0.5
06/06/2022
19.42
 303,500 19.34 20.16 19.00 0 15,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc