CTCP City Auto (ctf)

27.25
-1.55
(-5.38%)
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
(2024-10-14) 		-2 -6.67% 5,558,700 577,400 17.3
28
32.30
28.80
2 tháng
(2024-09-16) 		-1.80 -6.04% 9,152,800 346,200 10.4
28
32.30
28.80
3 tháng
(2024-08-15) 		-2 -6.67% 11,120,700 303,100 9.1
28
32.30
28.80
6 tháng
(2024-05-17) 		-2.50 -8.20% 22,702,400 257,841 7.7
28
34.40
28.80
12 tháng
(2023-11-20) 		-1.45 -4.92% 64,792,500 696,169 20.8
28
34.40
28.80
24 tháng
(2022-11-24) 		3.63 14.87% 186,253,700 724,016 19.8
24.20
34.40
28.80
36 tháng
(2021-11-29) 		11.31 67.81% 300,866,300 469,670 11.2
16.43
34.40
28.80
60 tháng
(2019-12-10) 		12.49 80.56% 394,745,340 671,190 14.9
13.10
34.40
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2018
6.27
 6,020 6.31 6.31 6.27 0 0 0
02/07/2018
6.31
 1,050 6.35 6.35 6.31 0 0 0
29/06/2018
6.35
 2,010 6.42 6.42 6.35 0 0 0
28/06/2018
6.42
 2,500 6.38 6.42 6.42 0 0 0
27/06/2018
6.38
 330 6.42 6.86 6.38 0 0 0
26/06/2018
6.42
 100 6.42 6.42 6.42 0 0 0
25/06/2018
6.42
 920 6.75 6.75 6.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |