Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2021	15.51	328,200	15.58	15.66	15.27	5,000	200	0.1
09/12/2021	15.58	336,600	15.70	15.70	15.24	1,900	2,700	-0.0
08/12/2021	15.70	310,700	15.82	15.82	15.51	0	3,300	-0.1
07/12/2021	15.82	345,000	15.82	16.05	15.20	1,000	14,300	-0.3
06/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
06/12/2021	15.82	312,600	15.76	16.24	15.51	300	6,600	-0.1
03/12/2021	15.76	345,800	15.36	15.76	14.96	0	0	0
02/12/2021	15.36	330,500	15.21	15.36	14.99	0	100	-0.0
01/12/2021	15.21	399,100	15.29	15.43	14.99	600	0	0.0
30/11/2021	15.29	383,200	15.21	15.69	14.81	12,200	0	0.3
29/11/2021	15.21	317,100	15.36	15.36	14.96	0	200	0
26/11/2021	15.36	315,100	15.32	15.36	14.99	0	10,700	-0.2
25/11/2021	15.32	313,800	15.29	15.32	14.99	0	1,700	-0.0
24/11/2021	15.29	346,300	15.21	15.40	14.70	700	8,300	-0.2
23/11/2021	15.21	310,300	15.21	15.21	14.85	0	6,100	-0.1
22/11/2021	15.21	349,600	15.21	15.21	14.63	0	3,600	-0.1
19/11/2021	15.21	321,200	15.51	15.51	14.52	0	10,000	-0.2
18/11/2021	15.51	308,400	15.84	15.84	15.10	0	9,600	-0.2
17/11/2021	15.84	311,800	15.87	15.91	15.10	1,900	0	0.0
16/11/2021	15.87	379,800	14.88	15.91	14.63	16,700	0	0.3
15/11/2021	14.88	323,800	14.88	14.92	14.63	7,900	0	0.2
12/11/2021	14.88	325,800	14.85	14.88	14.74	12,400	0	0.3
11/11/2021	14.85	328,300	14.85	14.85	14.78	7,600	0	0.2
10/11/2021	14.85	322,200	14.78	14.96	14.81	0	0	0
09/11/2021	14.78	322,300	14.92	14.92	14.70	9,100	0	0.2
08/11/2021	14.92	314,700	14.92	14.92	14.74	4,000	0	0.1
05/11/2021	14.92	363,200	14.92	14.92	14.63	4,300	0	0.1
04/11/2021	14.92	348,200	14.96	14.96	14.41	2,700	1,600	0
03/11/2021	14.96	353,600	14.99	14.99	14.63	2,700	2,000	0.0
02/11/2021	14.99	318,900	14.99	15.03	14.78	0	3,200	-0.1
01/11/2021	14.99	324,300	14.96	14.99	14.88	0	400	-0.0
29/10/2021	14.96	321,000	14.88	14.99	14.81	0	0	0
28/10/2021	14.88	316,300	14.78	14.88	14.78	0	0	0
27/10/2021	14.78	315,900	14.67	14.78	14.59	9,300	0	0.2
26/10/2021	14.67	317,400	14.67	14.67	14.59	0	0	0
25/10/2021	14.67	336,400	14.67	14.67	14.48	6,900	0	0.1
22/10/2021	14.67	333,100	14.67	14.67	14.52	0	0	0
21/10/2021	14.67	308,500	14.70	14.70	14.52	0	1,400	-0.0
20/10/2021	14.70	302,600	14.70	14.70	14.63	0	100	-0.0
19/10/2021	14.70	311,600	14.70	14.70	14.59	0	200	-0.0
18/10/2021	14.70	322,300	14.70	14.70	14.63	0	0	0
15/10/2021	14.70	306,000	14.70	14.70	14.41	2,000	100	0.0
14/10/2021	14.70	318,000	14.70	14.74	14.63	0	0	0
13/10/2021	14.70	308,300	14.67	14.70	14.67	0	0	0
12/10/2021	14.67	339,100	14.63	14.67	14.56	0	400	-0.0
11/10/2021	14.63	321,000	14.56	14.63	14.41	8,800	0	0
08/10/2021	14.56	340,500	14.56	14.59	14.48	1,500	0	0.0
07/10/2021	14.56	332,100	14.56	14.59	14.48	0	0	0
06/10/2021	14.56	320,900	14.56	14.59	14.41	0	2,000	-0.0
05/10/2021	14.56	369,200	14.56	14.56	14.30	0	7,400	-0.1
04/10/2021	14.56	317,400	14.59	14.59	14.37	0	3,900	-0.1
01/10/2021	14.59	325,800	14.59	14.59	14.41	0	3,200	-0.1
30/09/2021	14.59	320,100	14.56	14.59	14.48	0	2,700	-0.1
29/09/2021	14.56	360,300	14.30	14.56	13.68	1,600	17,400	-0.3
28/09/2021	14.30	307,100	14.63	14.63	14.26	0	2,400	-0.0
27/09/2021	14.63	214,900	14.67	14.67	14.04	0	22,700	-0.4
24/09/2021	14.67	310,100	14.70	14.70	14.45	0	12,400	-0.2
23/09/2021	14.70	306,300	14.74	14.74	14.48	0	8,600	-0.2
22/09/2021	14.74	311,400	14.70	14.74	14.52	0	6,100	-0.1
21/09/2021	14.70	308,200	14.74	14.74	14.56	0	3,000	-0.1
20/09/2021	14.74	326,300	14.70	14.78	14.45	9,700	0	0.2
17/09/2021	14.70	301,500	14.70	14.70	14.45	0	2,300	-0.0
16/09/2021	14.70	316,100	14.70	14.70	14.56	1,600	0	0.0
15/09/2021	14.70	302,700	14.70	14.70	14.56	2,000	0	0.0
14/09/2021	14.70	319,200	14.67	14.70	14.56	2,000	0	0.0
13/09/2021	14.67	319,300	14.67	14.67	14.48	1,600	0	0.0
10/09/2021	14.67	324,800	14.67	14.70	14.52	1,000	100	0.0
09/09/2021	14.67	332,300	14.70	14.70	14.59	0	0	0
08/09/2021	14.70	324,100	14.78	14.78	14.59	0	8,600	-0.2
07/09/2021	14.78	336,000	14.78	14.78	14.56	0	1,100	-0.0
06/09/2021	14.78	352,600	14.70	14.78	14.56	27,100	0	0.5
01/09/2021	14.70	314,500	14.70	14.74	14.45	9,400	0	0.2
31/08/2021	14.70	319,200	14.74	14.78	14.56	8,200	0	0.2
30/08/2021	14.74	334,900	14.70	14.78	14.63	12,100	0	0.2
27/08/2021	14.70	297,500	14.67	14.70	14.48	15,300	0	0.3
26/08/2021	14.67	297,800	14.67	14.70	14.41	20,900	0	0.4
25/08/2021	14.67	296,000	14.70	14.74	14.52	1,500	0	0.0
24/08/2021	14.70	295,600	14.70	14.70	14.37	2,700	5,800	-0.1
23/08/2021	14.70	280,000	14.59	14.70	14.34	0	5,000	-0.1
20/08/2021	14.59	294,800	14.70	14.70	14.34	12,200	300	0.2
19/08/2021	14.70	281,200	14.63	14.70	14.45	8,500	0	0.2
18/08/2021	14.63	290,200	14.70	14.70	14.48	2,000	0	0.0
17/08/2021	14.70	293,200	14.63	14.70	14.34	3,000	0	0.1
16/08/2021	14.63	331,100	14.63	14.63	14.34	4,000	2,000	0.0
13/08/2021	14.63	241,900	14.63	14.63	14.26	0	10,200	-0.2
12/08/2021	14.63	308,300	14.63	14.63	14.48	0	1,000	-0.0
11/08/2021	14.63	304,500	14.67	14.70	14.34	200	0	0.0
10/08/2021	14.67	292,800	14.67	14.67	14.26	2,000	100	0.0
09/08/2021	14.67	299,600	14.67	14.81	14.41	3,000	0	0.1
06/08/2021	14.67	287,600	14.70	14.70	14.41	0	1,000	-0.0
05/08/2021	14.70	335,100	14.81	14.81	14.48	0	300	-0.0
04/08/2021	14.81	280,000	14.85	14.92	14.70	0	3,300	-0.1
03/08/2021	14.85	284,700	14.88	14.88	14.81	0	100	-0.0
02/08/2021	14.88	334,100	14.88	14.96	14.04	6,400	5,100	0.0
30/07/2021	14.88	257,400	15.18	15.18	14.85	0	0	0
29/07/2021	15.18	311,700	15.14	15.18	14.92	3,100	100	0.1
28/07/2021	15.14	281,100	15.14	15.18	15.03	800	0	0.0
27/07/2021	15.14	311,900	14.92	15.21	14.85	18,800	100	0.4
26/07/2021	14.92	282,900	14.85	14.92	14.70	7,700	0	0.2
23/07/2021	14.85	282,900	14.81	14.85	14.37	5,300	0	0.1
22/07/2021	14.81	281,200	14.85	14.85	14.67	4,900	0	0.1

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	0.15	0.77%	6,187,300	-40,000	-0.8	18.80 20 18.80
2 tháng (2025-10-16)	-0.20	-1.03%	13,692,100	-89,500	-1.8	18.80 20.25 18.80
3 tháng (2025-09-16)	-0.59	-2.93%	21,437,500	-22,100	-0.4	18.80 20.25 18.80
6 tháng (2025-06-18)	-1.33	-6.32%	45,892,900	-229,000	-3.6	18.80 21.95 18.80
12 tháng (2024-12-20)	-1.86	-8.66%	80,299,900	-1,985,043	-43.8	17.85 22.24 18.80
24 tháng (2023-12-26)	-9.48	-32.55%	129,509,800	-2,019,315	-44.0	17.85 31.37 18.80
36 tháng (2023-01-03)	-6.77	-25.62%	253,646,900	-2,216,768	-52.6	17.85 31.37 18.80
60 tháng (2021-01-11)	5.02	34.32%	434,903,200	-1,709,514	-41.2	13.93 31.37 18.80

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH