CTCP City Auto (ctf)

21.75
-0.15
(-0.68%)
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
(2025-04-14) 		1.30 6.31% 6,988,400 203,879 3.3
20.40
22.10
21.90
2 tháng
(2025-03-17) 		1.80 8.96% 11,977,900 -94,921 -2.6
18.75
22.10
21.90
3 tháng
(2025-02-13) 		3.60 19.67% 17,037,300 -1,081,521 -22.9
18.30
22.10
21.90
6 tháng
(2024-11-15) 		-3.75 -14.63% 25,738,700 -1,609,643 -34.3
18.30
25.65
21.90
12 tháng
(2024-05-20) 		-6.60 -23.17% 48,488,600 -1,797,043 -39.7
18.30
32.15
21.90
24 tháng
(2023-05-25) 		-7.56 -25.65% 135,198,600 -1,664,915 -36.8
18.30
32.15
21.90
36 tháng
(2022-05-30) 		1.08 5.18% 275,320,300 -1,701,914 -39.1
15.35
32.15
21.90
60 tháng
(2020-06-09) 		8.93 68.84% 402,598,570 -1,265,594 -30.0
12.24
32.15
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2018
11.12
 22,470 10.86 11.28 10.86 0 100 -0.0
07/12/2018
10.86
 27,300 10.48 10.86 10.59 100 0 0.0
06/12/2018
10.48
 29,530 10.33 10.59 10.38 500 0 0.0
05/12/2018
10.33
 61,810 9.82 10.48 10.06 420 0 0.0
04/12/2018
9.82
 20,000 9.19 9.82 9.82 0 0 0
03/12/2018: Quyền mua cổ phiếu: 1/1.2 Giá: 10 (Volume + 120%, Ratio=1.20)
03/12/2018
9.19
 20,000 8.59 9.19 9.19 0 0 0
30/11/2018
8.59
 360 8.52 8.59 7.98 0 160 -0.0
29/11/2018
8.52
 190 8.70 8.70 8.52 0 0 0
28/11/2018
8.70
 34,140 8.59 8.70 8.48 0 0 0
27/11/2018
8.59
 26,300 8.52 8.70 8.45 0 0 0
26/11/2018
8.52
 18,220 9.01 9.01 8.52 0 0 0
23/11/2018
9.01
 20,160 8.99 9.06 8.88 0 0 0
22/11/2018
8.99
 23,730 8.52 9.06 8.34 0 0 0
21/11/2018
8.52
 18,110 8.70 9.25 8.52 0 0 0
20/11/2018
8.70
 25,700 8.70 8.70 8.63 0 0 0
19/11/2018
8.70
 0 8.70 8.70 8.70 0 0 0
16/11/2018
8.70
 17,500 8.63 8.88 8.67 0 0 0
15/11/2018
8.63
 0 8.63 8.63 8.63 0 0 0
14/11/2018
8.63
 25,500 8.63 8.63 8.59 0 0 0
13/11/2018
8.63
 7,560 8.70 8.70 8.12 0 0 0
12/11/2018
8.70
 22,030 8.45 8.70 8.45 0 0 0
09/11/2018
8.45
 40 9.06 9.25 8.45 0 0 0
08/11/2018
9.06
 46,500 8.67 9.06 8.43 0 0 0
07/11/2018
8.67
 27,000 8.77 8.77 8.67 0 0 0
06/11/2018
8.77
 50,000 8.67 8.77 8.67 0 0 0
05/11/2018
8.67
 0 8.67 8.67 8.67 0 0 0
02/11/2018
8.67
 20,000 8.50 8.67 8.50 0 0 0
01/11/2018
8.50
 21,000 8.50 8.50 8.48 0 0 0
31/10/2018
8.50
 130 8.67 8.67 8.09 0 0 0
30/10/2018
8.67
 0 8.67 8.67 8.67 0 0 0
29/10/2018
8.67
 22,030 8.70 8.70 8.67 0 0 0
26/10/2018
8.70
 510 8.70 8.70 8.12 0 0 0
25/10/2018
8.70
 0 8.70 8.70 8.70 0 0 0
24/10/2018
8.70
 20,000 8.68 8.70 8.52 0 0 0
23/10/2018
8.68
 15,680 8.67 8.68 8.18 0 0 0
22/10/2018
8.67
 26,100 8.68 8.68 8.54 0 0 0
19/10/2018
8.68
 21,100 8.16 8.68 8.34 0 0 0
18/10/2018
8.16
 7,010 8.67 8.70 8.16 0 0 0
17/10/2018
8.67
 22,120 8.67 8.68 8.10 0 520 -0.0
16/10/2018
8.67
 25,650 8.67 8.67 8.63 0 0 0
15/10/2018
8.67
 25,000 8.54 8.67 8.52 0 0 0
12/10/2018
8.54
 10 8.54 8.54 8.54 0 0 0
11/10/2018
8.54
 14,110 8.70 8.70 8.12 0 0 0
10/10/2018
8.70
 41,100 8.67 8.70 8.63 0 0 0
09/10/2018
8.67
 1,710 8.65 8.67 8.16 0 0 0
08/10/2018
8.65
 19,080 8.12 8.65 7.63 0 0 0
05/10/2018
8.12
 20,210 8.67 8.67 8.12 520 0 0.0
04/10/2018
8.67
 15,660 8.70 8.70 8.16 0 0 0
03/10/2018
8.70
 7,030 8.88 8.88 8.27 0 0 0
02/10/2018
8.88
 10,650 8.88 9.05 8.27 0 0 0
01/10/2018
8.88
 1,000 8.88 8.88 8.88 0 0 0
28/09/2018
8.88
 14,510 8.52 8.88 7.94 0 0 0
27/09/2018
8.52
 1,080 8.45 8.52 7.89 0 0 0
26/09/2018
8.45
 20,350 8.70 8.88 8.10 0 0 0
25/09/2018
8.70
 16,260 8.85 8.85 8.23 0 0 0
24/09/2018
8.85
 17,660 9.21 9.83 8.57 0 0 0
21/09/2018
9.21
 10,510 8.70 9.21 8.63 0 0 0
20/09/2018
8.70
 43,700 8.45 8.70 7.87 0 0 0
19/09/2018
8.45
 36,100 8.12 8.45 8.12 0 0 0
18/09/2018
8.12
 26,100 8.12 8.16 8.09 0 0 0
17/09/2018
8.12
 21,000 8.12 8.12 7.90 0 0 0
14/09/2018
8.12
 16,210 8.34 8.34 7.76 0 0 0
13/09/2018
8.34
 10,200 7.98 8.34 7.98 0 0 0
12/09/2018
7.98
 31,000 7.98 7.98 7.90 0 0 0
11/09/2018
7.98
 8,100 8.09 8.09 7.98 0 0 0
10/09/2018
8.09
 14,000 8.19 8.19 8.05 0 0 0
07/09/2018
8.19
 18,100 8.01 8.34 7.98 0 0 0
06/09/2018
8.01
 21,030 8.38 8.38 7.80 0 0 0
05/09/2018
8.38
 100 8.48 8.48 8.38 0 0 0
04/09/2018
8.48
 13,120 8.16 8.56 8.16 0 0 0
31/08/2018
8.16
 100 8.16 8.16 8.16 0 0 0
30/08/2018
8.16
 18,000 8.16 8.16 7.98 0 0 0
29/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/08/2018
8.16
 14,200 7.98 8.34 8.12 0 0 0
28/08/2018
7.98
 13,240 8.15 8.15 7.91 0 0 0
27/08/2018
8.15
 11,330 7.91 8.32 7.39 0 0 0
24/08/2018
7.91
 15,110 7.91 8.32 7.91 0 0 0
23/08/2018
7.91
 15,100 7.87 7.91 7.87 0 0 0
22/08/2018
7.87
 15,900 7.87 8.41 7.35 0 0 0
21/08/2018
7.87
 26,070 7.37 7.87 6.87 0 0 0
20/08/2018
7.37
 10 7.37 7.37 7.37 0 0 0
17/08/2018
7.37
 40 7.91 7.98 7.37 0 0 0
16/08/2018
7.91
 0 7.91 7.91 7.91 0 0 0
15/08/2018
7.91
 100 7.42 7.91 7.91 0 0 0
14/08/2018
7.42
 40 7.98 7.98 7.42 0 0 0
13/08/2018
7.98
 10 7.56 7.98 7.98 0 0 0
10/08/2018
7.56
 1,580 7.63 7.63 7.11 0 0 0
09/08/2018
7.63
 4,650 7.63 7.63 7.11 0 0 0
08/08/2018
7.63
 10 7.63 7.63 7.63 0 0 0
07/08/2018
7.63
 3,010 7.63 7.63 7.61 0 0 0
06/08/2018
7.63
 300 7.98 7.98 7.44 0 0 0
03/08/2018
7.98
 330 7.63 7.98 7.98 0 0 0
02/08/2018
7.63
 10 7.63 7.63 7.63 0 0 0
01/08/2018
7.63
 1,710 7.92 7.92 7.63 0 0 0
31/07/2018
7.92
 570 7.92 7.92 7.56 0 0 0
30/07/2018
7.92
 2,060 7.98 7.98 7.42 0 0 0
27/07/2018
7.98
 2,020 7.96 7.98 7.94 0 0 0
26/07/2018
7.96
 700 7.49 7.96 7.49 0 0 0
25/07/2018
7.49
 230 7.02 7.49 7.02 0 0 0
24/07/2018
7.02
 2,500 6.59 7.02 7.01 0 0 0
23/07/2018
6.59
 220 6.38 6.59 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |