CTCP City Auto (ctf)

23.10
0.25
(1.09%)
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
(2024-10-23) 		-7.45 -24.59% 6,962,000 18,200 0.8
22.80
32.30
23.10
2 tháng
(2024-09-23) 		-7.15 -23.83% 11,123,200 -223,600 -6.5
22.80
32.30
23.10
3 tháng
(2024-08-26) 		-6.95 -23.32% 13,143,000 -240,800 -7.0
22.80
32.30
23.10
6 tháng
(2024-05-27) 		-7.35 -24.34% 23,819,600 -254,100 -7.3
22.80
34.40
23.10
12 tháng
(2023-11-28) 		-6.40 -21.88% 66,350,700 217,328 6.8
22.80
34.40
23.10
24 tháng
(2022-12-05) 		-1.88 -7.61% 184,757,900 184,575 3.6
22.80
34.40
23.10
36 tháng
(2021-12-08) 		5.63 32.70% 301,019,100 -2,071 -2.7
16.43
34.40
23.10
60 tháng
(2019-12-19) 		7.93 53.14% 396,282,060 196,309 1.0
13.10
34.40
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
9.12
 18,110 9.31 9.89 9.12 0 0 0
20/11/2018
9.31
 25,700 9.31 9.31 9.23 0 0 0
19/11/2018
9.31
 0 9.31 9.31 9.31 0 0 0
16/11/2018
9.31
 17,500 9.23 9.50 9.27 0 0 0
15/11/2018
9.23
 0 9.23 9.23 9.23 0 0 0
14/11/2018
9.23
 25,500 9.23 9.23 9.19 0 0 0
13/11/2018
9.23
 7,560 9.31 9.31 8.69 0 0 0
12/11/2018
9.31
 22,030 9.04 9.31 9.04 0 0 0
09/11/2018
9.04
 40 9.70 9.89 9.04 0 0 0
08/11/2018
9.70
 46,500 9.27 9.70 9.02 0 0 0
07/11/2018
9.27
 27,000 9.39 9.39 9.27 0 0 0
06/11/2018
9.39
 50,000 9.27 9.39 9.27 0 0 0
05/11/2018
9.27
 0 9.27 9.27 9.27 0 0 0
02/11/2018
9.27
 20,000 9.10 9.27 9.10 0 0 0
01/11/2018
9.10
 21,000 9.10 9.10 9.08 0 0 0
31/10/2018
9.10
 130 9.27 9.27 8.65 0 0 0
30/10/2018
9.27
 0 9.27 9.27 9.27 0 0 0
29/10/2018
9.27
 22,030 9.31 9.31 9.27 0 0 0
26/10/2018
9.31
 510 9.31 9.31 8.69 0 0 0
25/10/2018
9.31
 0 9.31 9.31 9.31 0 0 0
24/10/2018
9.31
 20,000 9.29 9.31 9.12 0 0 0
23/10/2018
9.29
 15,680 9.27 9.29 8.75 0 0 0
22/10/2018
9.27
 26,100 9.29 9.29 9.14 0 0 0
19/10/2018
9.29
 21,100 8.73 9.29 8.92 0 0 0
18/10/2018
8.73
 7,010 9.27 9.31 8.73 0 0 0
17/10/2018
9.27
 22,120 9.27 9.29 8.67 0 520 -0.0
16/10/2018
9.27
 25,650 9.27 9.27 9.23 0 0 0
15/10/2018
9.27
 25,000 9.14 9.27 9.12 0 0 0
12/10/2018
9.14
 10 9.14 9.14 9.14 0 0 0
11/10/2018
9.14
 14,110 9.31 9.31 8.69 0 0 0
10/10/2018
9.31
 41,100 9.27 9.31 9.23 0 0 0
09/10/2018
9.27
 1,710 9.25 9.27 8.73 0 0 0
08/10/2018
9.25
 19,080 8.69 9.25 8.17 0 0 0
05/10/2018
8.69
 20,210 9.27 9.27 8.69 520 0 0.0
04/10/2018
9.27
 15,660 9.31 9.31 8.73 0 0 0
03/10/2018
9.31
 7,030 9.50 9.50 8.85 0 0 0
02/10/2018
9.50
 10,650 9.50 9.68 8.85 0 0 0
01/10/2018
9.50
 1,000 9.50 9.50 9.50 0 0 0
28/09/2018
9.50
 14,510 9.12 9.50 8.50 0 0 0
27/09/2018
9.12
 1,080 9.04 9.12 8.44 0 0 0
26/09/2018
9.04
 20,350 9.31 9.50 8.67 0 0 0
25/09/2018
9.31
 16,260 9.47 9.47 8.81 0 0 0
24/09/2018
9.47
 17,660 9.85 10.51 9.17 0 0 0
21/09/2018
9.85
 10,510 9.31 9.85 9.23 0 0 0
20/09/2018
9.31
 43,700 9.04 9.31 8.42 0 0 0
19/09/2018
9.04
 36,100 8.69 9.04 8.69 0 0 0
18/09/2018
8.69
 26,100 8.69 8.73 8.65 0 0 0
17/09/2018
8.69
 21,000 8.69 8.69 8.46 0 0 0
14/09/2018
8.69
 16,210 8.92 8.92 8.30 0 0 0
13/09/2018
8.92
 10,200 8.53 8.92 8.53 0 0 0
12/09/2018
8.53
 31,000 8.53 8.53 8.46 0 0 0
11/09/2018
8.53
 8,100 8.65 8.65 8.53 0 0 0
10/09/2018
8.65
 14,000 8.77 8.77 8.61 0 0 0
07/09/2018
8.77
 18,100 8.57 8.92 8.53 0 0 0
06/09/2018
8.57
 21,030 8.96 8.96 8.34 0 0 0
05/09/2018
8.96
 100 9.08 9.08 8.96 0 0 0
04/09/2018
9.08
 13,120 8.73 9.16 8.73 0 0 0
31/08/2018
8.73
 100 8.73 8.73 8.73 0 0 0
30/08/2018
8.73
 18,000 8.73 8.73 8.53 0 0 0
29/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2018
8.73
 14,200 8.53 8.92 8.69 0 0 0
28/08/2018
8.53
 13,240 8.72 8.72 8.46 0 0 0
27/08/2018
8.72
 11,330 8.46 8.91 7.90 0 0 0
24/08/2018
8.46
 15,110 8.46 8.91 8.46 0 0 0
23/08/2018
8.46
 15,100 8.42 8.46 8.42 0 0 0
22/08/2018
8.42
 15,900 8.42 9.00 7.87 0 0 0
21/08/2018
8.42
 26,070 7.89 8.42 7.35 0 0 0
20/08/2018
7.89
 10 7.89 7.89 7.89 0 0 0
17/08/2018
7.89
 40 8.46 8.53 7.89 0 0 0
16/08/2018
8.46
 0 8.46 8.46 8.46 0 0 0
15/08/2018
8.46
 100 7.94 8.46 8.46 0 0 0
14/08/2018
7.94
 40 8.53 8.53 7.94 0 0 0
13/08/2018
8.53
 10 8.09 8.53 8.53 0 0 0
10/08/2018
8.09
 1,580 8.16 8.16 7.61 0 0 0
09/08/2018
8.16
 4,650 8.16 8.16 7.61 0 0 0
08/08/2018
8.16
 10 8.16 8.16 8.16 0 0 0
07/08/2018
8.16
 3,010 8.16 8.16 8.15 0 0 0
06/08/2018
8.16
 300 8.53 8.53 7.96 0 0 0
03/08/2018
8.53
 330 8.16 8.53 8.53 0 0 0
02/08/2018
8.16
 10 8.16 8.16 8.16 0 0 0
01/08/2018
8.16
 1,710 8.48 8.48 8.16 0 0 0
31/07/2018
8.48
 570 8.48 8.48 8.09 0 0 0
30/07/2018
8.48
 2,060 8.53 8.53 7.94 0 0 0
27/07/2018
8.53
 2,020 8.52 8.53 8.50 0 0 0
26/07/2018
8.52
 700 8.02 8.52 8.02 0 0 0
25/07/2018
8.02
 230 7.51 8.02 7.51 0 0 0
24/07/2018
7.51
 2,500 7.05 7.51 7.50 0 0 0
23/07/2018
7.05
 220 6.83 7.05 7.05 0 0 0
20/07/2018
6.83
 1,190 7.24 7.72 6.83 0 0 0
19/07/2018
7.24
 2,170 7.01 7.24 6.68 0 0 0
18/07/2018
7.01
 120 7.05 7.05 7.01 0 0 0
17/07/2018
7.05
 300 7.05 7.05 7.05 0 0 0
16/07/2018
7.05
 170 6.64 7.05 6.64 0 0 0
13/07/2018
6.64
 310 6.36 6.81 6.64 0 0 0
12/07/2018
6.36
 20 6.36 6.36 6.36 0 0 0
11/07/2018
6.36
 0 6.36 6.36 6.36 0 0 0
10/07/2018
6.36
 1,000 6.68 6.68 6.36 0 0 0
09/07/2018
6.68
 5,110 6.68 6.68 6.38 0 0 0
06/07/2018
6.68
 6,000 6.31 6.68 6.33 0 0 0
05/07/2018
6.31
 17,690 6.31 6.31 6.20 0 0 0
04/07/2018
6.31
 6,290 6.27 6.31 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |