CTCP City Auto (ctf)

18.95
-0.40
(-2.07%)
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)
04/01/2022
16.28
 496,200 15.82 16.28 15.51 14,100 0 0.3
31/12/2021
15.66
 423,000 16.05 16.09 15.66 2,200 0 0.0
30/12/2021
16.01
 464,700 15.78 16.01 15.66 4,600 200 0.1
29/12/2021
15.93
 363,800 16.05 16.05 15.55 5,300 0 0.1
28/12/2021
15.93
 415,500 15.86 16.01 15.86 100 0 0.0
27/12/2021
15.86
 373,700 15.55 15.89 15.51 2,600 0 0.1
24/12/2021
15.74
 342,100 15.47 15.89 15.35 0 0 0
23/12/2021
15.58
 406,500 15.39 15.58 15.16 0 500 0.0
22/12/2021
15.51
 347,000 15.27 15.51 15.12 700 0 0.0
21/12/2021
15.35
 353,700 15.47 15.47 15.04 800 0 0.0
20/12/2021
15.51
 370,100 15.43 15.51 15.00 0 14,100 -0.3
17/12/2021
15.51
 354,100 15.27 15.51 15.12 0 3,700 -0.1
16/12/2021
15.35
 348,900 15.43 15.43 15.16 0 2,300 0.0
15/12/2021
15.51
 346,300 15.51 15.51 15.12 0 4,800 -0.1
14/12/2021
15.51
 331,100 15.47 15.51 15.27 0 3,700 -0.1
13/12/2021
15.51
 370,200 15.51 15.58 15.31 1,200 100 0.0
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 15.24 15.62 15.24 1,900 2,700 0.0
08/12/2021
15.70
 310,700 15.74 15.74 15.51 0 3,300 -0.1
07/12/2021
15.82
 345,000 16.05 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 15.78 16.24 15.51 300 6,600 -0.1
03/12/2021
15.76
 345,800 15.32 15.76 14.96 0 0 0
02/12/2021
15.36
 330,500 15.25 15.36 14.99 0 100 0.0
01/12/2021
15.21
 399,100 15.43 15.43 14.99 600 0 0.0
30/11/2021
15.29
 383,200 15.29 15.69 14.81 12,200 0 0.3
29/11/2021
15.21
 317,100 15.14 15.21 14.96 0 0 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 15.14 15.32 14.99 0 1,700 0.0
24/11/2021
15.29
 346,300 14.99 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 15.18 15.21 14.63 0 3,600 -0.1
19/11/2021
15.21
 321,200 15.36 15.43 14.52 0 10,000 -0.2
18/11/2021
15.51
 308,400 15.73 15.73 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 14.85 14.92 14.63 7,900 0 0.2
12/11/2021
14.88
 325,800 14.81 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 14.81 14.96 14.81 0 0 0
09/11/2021
14.78
 322,300 14.88 14.92 14.70 9,100 0 0.2
08/11/2021
14.92
 314,700 14.85 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 14.92 14.96 14.41 0 0 0
03/11/2021
14.96
 353,600 14.96 14.96 14.63 0 0 0
02/11/2021
14.99
 318,900 14.78 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 14.59 14.63 14.41 8,800 0 0
08/10/2021
14.56
 340,500 14.52 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 14.52 14.56 14.30 0 7,400 -0.1
04/10/2021
14.56
 317,400 14.56 14.56 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 14.48 14.59 14.48 0 2,700 -0.1
29/09/2021
14.56
 360,300 14.45 14.56 13.68 1,600 17,400 -0.3
28/09/2021
14.30
 307,100 14.45 14.48 14.26 0 2,400 0.0
27/09/2021
14.63
 214,900 14.41 14.63 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 14.70 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 14.63 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 14.70 14.70 14.52 1,000 100 0.0
09/09/2021
14.67
 332,300 14.67 14.70 14.59 0 0 0
08/09/2021
14.70
 324,100 14.70 14.70 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 14.67 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 14.78 14.78 14.56 8,200 0 0.2
30/08/2021
14.74
 334,900 14.67 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 14.63 14.70 14.41 20,900 0 0.4
25/08/2021
14.67
 296,000 14.63 14.74 14.52 1,500 0 0.0
24/08/2021
14.70
 295,600 14.63 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 14.63 14.63 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 14.59 14.63 14.34 4,000 2,000 0.0
13/08/2021
14.63
 241,900 14.37 14.63 14.26 0 10,200 -0.2

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