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)
22/03/2021
14.81
 128,100 14.63 14.81 14.63 0 0 0
19/03/2021
14.88
 86,200 14.88 14.88 14.67 0 0 0
18/03/2021
14.88
 133,800 14.78 14.92 14.63 2,000 0 0.0
17/03/2021
14.78
 161,100 14.85 14.85 14.56 4,000 400 0.1
16/03/2021
14.85
 186,300 14.92 14.92 14.56 50 0 0.0
15/03/2021
14.92
 138,100 14.85 14.92 14.56 240 0 0.0
12/03/2021
14.88
 148,000 14.96 14.96 14.63 0 0 0
11/03/2021
14.96
 140,900 15.29 15.29 14.67 10 80 0.0
10/03/2021
15.32
 48,500 15.36 15.36 14.63 1,700 900 0.0
09/03/2021
15.36
 127,100 14.99 15.36 14.45 30 0 0.0
08/03/2021
14.99
 122,700 14.92 14.99 14.67 3,700 0 0.1
05/03/2021
14.92
 115,400 14.92 14.92 14.70 40 0 0.0
04/03/2021
14.92
 89,700 14.99 15.07 14.85 2,400 0 0.0
03/03/2021
14.92
 112,100 14.85 14.99 14.81 1,500 0 0.0
02/03/2021
14.85
 143,800 14.96 14.96 14.52 50 20 0.0
01/03/2021
14.96
 135,400 15.07 15.07 14.56 1,200 0 0.0
26/02/2021
15.07
 70,700 15.29 15.29 14.41 300 500 0.0
25/02/2021
15.29
 169,800 14.99 15.29 14.37 0 380 -0.1
24/02/2021
14.99
 129,700 14.96 15.36 14.30 0 300 0.0
23/02/2021
14.96
 104,300 14.15 14.96 14.15 100 3,600 -0.1
22/02/2021
14.63
 105,400 14.63 15.36 14.26 30 60 0.0
19/02/2021
14.70
 113,300 15.25 15.25 14.56 5,500 700 0.1
18/02/2021
14.81
 146,700 14.85 14.85 14.78 50 0 0.0
17/02/2021
14.81
 165,500 14.81 14.88 14.63 190 10 0.0
09/02/2021
14.85
 131,700 15.51 15.62 14.41 30 230 0.0
08/02/2021
14.78
 118,900 14.78 16.24 14.23 1,900 1,000 0.0
05/02/2021
15.29
 130,600 14.63 15.29 14.52 200 500 0.0
04/02/2021
15.36
 95,900 14.63 15.62 14.56 10 40 0.0
03/02/2021
15.21
 147,600 14.63 15.58 14.41 200 80 0.0
02/02/2021
14.63
 91,400 14.63 14.63 14.48 0 0 0
01/02/2021
14.63
 113,800 14.26 14.63 14.08 2,900 0 0.1
29/01/2021
14.63
 2,600 14.63 14.63 14.48 10 0 0.0
28/01/2021
14.63
 72,700 14.63 14.63 14.30 0 500 0.0
27/01/2021
14.63
 111,900 14.63 14.63 14.41 0 20 0.0
26/01/2021
14.63
 112,700 14.63 14.63 14.45 0 0 0
25/01/2021
14.63
 128,800 14.63 14.63 14.15 590 0 0.1
22/01/2021
14.63
 102,300 14.70 14.70 14.08 100 0 0.0
21/01/2021
14.63
 91,900 14.63 14.63 14.52 0 0 0
20/01/2021
14.63
 115,500 14.70 14.70 14.48 0 0 0
19/01/2021
14.70
 95,900 14.85 14.85 14.48 0 0 0
18/01/2021
14.85
 143,000 14.63 14.85 14.41 10 0 0.0
15/01/2021
14.63
 118,400 14.78 14.78 14.37 0 0 0
14/01/2021
14.67
 92,900 14.70 14.92 14.41 0 700 0.0
13/01/2021
14.70
 91,800 14.63 14.70 14.26 0 500 0.0
12/01/2021
14.63
 98,800 14.63 14.63 14.26 0 0 0
11/01/2021
14.63
 84,300 14.70 14.70 14.48 0 0 0
08/01/2021
14.63
 111,600 14.70 14.70 14.41 0 0 0
07/01/2021
14.63
 74,400 14.63 14.67 14.41 0 0 0
06/01/2021
14.63
 122,400 14.41 14.63 13.75 0 0 0
05/01/2021
14.37
 131,900 14.48 14.59 14.04 0 0 0
04/01/2021
14.59
 111,000 14.34 14.59 14.23 0 0 0
31/12/2020
14.48
 5,440 14.08 14.48 14.08 0 39 0.0
30/12/2020
14.19
 44,290 14.63 14.48 14.19 0 32 0.0
29/12/2020
14.63
 95,470 14.70 14.70 14.56 0 0 0
28/12/2020
14.70
 95,400 14.96 14.96 14.63 0 0 0
25/12/2020: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
25/12/2020
14.56
 119,210 14.56 14.56 12.69 1,210 2,330 0.0
24/12/2020
13.60
 95,770 13.01 13.60 12.24 20 310 0.0
23/12/2020
13.07
 73,640 12.95 13.96 12.89 0 380 0.0
22/12/2020
13.07
 96,140 12.83 13.07 12.06 1,210 0 0.0
21/12/2020
12.86
 86,870 13.01 13.07 12.21 290 90 0.0
18/12/2020
13.07
 81,290 12.98 13.60 12.89 0 65 0.0
17/12/2020
12.98
 98,140 13.55 13.55 12.77 320 0 0.0
16/12/2020
12.71
 81,120 12.74 12.77 12.59 570 0 0.0
15/12/2020
12.74
 66,350 12.77 12.77 12.48 1,370 0 0.0
14/12/2020
12.74
 75,180 12.65 12.74 12.59 0 80 0.0
11/12/2020
12.65
 68,220 12.68 12.68 12.54 0 0 0
10/12/2020
12.59
 80,830 12.48 12.77 12.36 0 0 0
09/12/2020
12.48
 66,220 12.18 12.65 12.12 80 0 0
08/12/2020
12.18
 62,390 12.00 12.18 12.00 0 62 0.0
07/12/2020
11.94
 66,360 11.94 12.06 11.94 0 0 0
04/12/2020
12.06
 73,020 12.00 12.09 12.00 0 0 0
03/12/2020
12.12
 74,600 12.03 12.12 12.00 0 0 0
02/12/2020
12.12
 75,780 12.09 12.12 12.00 0 200 0.0
01/12/2020
12.18
 178,110 12.15 12.18 11.97 0 0 0
30/11/2020
12.18
 194,800 12.12 12.18 12.00 0 0 0
27/11/2020
12.18
 171,170 12.18 12.21 11.94 820 0 0.0
26/11/2020
12.21
 187,770 12.18 12.21 11.94 0 0 0
25/11/2020
12.18
 186,970 12.12 12.18 11.94 0 0 0
24/11/2020
12.18
 183,980 12.18 12.18 11.94 0 1,550 0.0
23/11/2020
12.18
 216,720 12.12 12.18 11.97 0 100 0.0
20/11/2020
12.18
 188,500 12.09 12.18 11.94 0 0 0
19/11/2020
12.18
 199,410 12.18 12.18 11.94 570 0 0.0
18/11/2020
12.18
 207,390 12.12 12.18 11.97 1,080 0 0.0
17/11/2020
12.18
 209,670 12.12 12.18 12.00 0 0 0
16/11/2020
12.21
 209,460 12.12 12.21 11.94 0 0 0
13/11/2020
12.21
 210,550 12.18 12.21 11.94 0 0 0
12/11/2020
12.21
 213,300 12.12 12.21 11.94 0 0 0
11/11/2020
12.21
 202,670 12.18 12.21 11.91 0 0 0
10/11/2020
12.21
 221,330 12.15 12.21 11.94 0 0 0
09/11/2020
12.21
 230,670 12.18 12.21 11.94 0 0 0
06/11/2020
12.21
 212,970 12.18 12.21 11.88 0 0 0
05/11/2020
12.27
 203,150 12.27 12.27 11.82 0 1,480 0.0
04/11/2020
12.33
 215,150 12.24 12.33 12.03 0 0 0
03/11/2020
12.33
 213,750 12.33 12.33 12.12 0 0 0
02/11/2020
12.33
 215,130 12.24 12.33 12.12 1,480 0 0.0
30/10/2020
12.33
 220,210 12.24 12.33 12.15 0 0 0
29/10/2020
12.33
 217,550 12.12 12.33 12.12 0 1,360 0.0
28/10/2020
12.36
 209,070 12.24 12.36 12.12 0 0 0
27/10/2020
12.36
 198,460 12.24 12.36 12.12 0 240 0.0
26/10/2020
12.36
 212,310 12.30 12.36 12.12 0 7,990 -0.2

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