CTCP City Auto (ctf)

21.90
-0.10
(-0.45%)
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
(2025-04-01) 		1.90 9.50% 6,099,500 -43,821 -0.6
18.75
22.10
21.90
2 tháng
(2025-03-03) 		1.20 5.80% 11,288,500 -554,521 -11.0
18.75
22.10
21.90
3 tháng
(2025-02-03) 		1.20 5.80% 15,554,900 -1,178,821 -23.8
18.30
22.10
21.90
6 tháng
(2024-11-04) 		-5.90 -21.23% 25,765,600 -1,643,943 -33.7
18.30
30.19
21.90
12 tháng
(2024-05-06) 		-6.70 -23.42% 48,257,300 -1,802,043 -38.3
18.30
32.15
21.90
24 tháng
(2023-05-12) 		-7.81 -26.28% 136,263,300 -1,791,615 -39.4
18.30
32.15
21.90
36 tháng
(2022-05-17) 		1.52 7.44% 276,132,900 -1,755,514 -39.1
15.35
32.15
21.90
60 tháng
(2020-05-27) 		8.99 69.64% 401,112,140 -1,310,284 -29.8
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)
08/02/2018
6.73
 700 6.76 6.76 6.73 0 0 0
07/02/2018
6.76
 550 6.80 6.80 6.76 0 0 0
06/02/2018
6.80
 16,730 6.94 6.94 6.76 0 0 0
05/02/2018
6.94
 13,360 6.94 6.94 6.76 0 0 0
02/02/2018
6.94
 8,940 6.94 6.94 6.55 0 0 0
01/02/2018
6.94
 5,550 6.94 6.94 6.59 0 2,000 -0.0
31/01/2018
6.94
 7,310 7.01 7.04 6.90 0 400 -0.0
30/01/2018
7.01
 1,800 7.01 7.01 6.87 0 0 0
29/01/2018
7.01
 3,300 7.04 7.07 6.94 0 1,080 -0.0
26/01/2018
7.04
 4,820 7.01 7.04 6.90 0 0 0
25/01/2018
7.01
 9,860 6.90 7.04 6.83 0 0 0
22/01/2018
6.90
 13,310 6.83 6.97 6.80 0 180 -0.0
19/01/2018
6.83
 10,830 6.73 6.83 6.69 0 0 0
18/01/2018
6.73
 17,990 6.71 6.73 6.31 0 0 0
17/01/2018
6.71
 9,370 7.21 7.21 6.71 0 0 0
16/01/2018
7.21
 8,680 7.28 7.28 6.83 0 0 0
15/01/2018
7.28
 5,770 7.39 7.46 7.11 0 0 0
12/01/2018
7.39
 12,860 7.56 7.59 7.39 0 0 0
11/01/2018
7.56
 1,250 7.49 7.56 7.53 0 0 0
10/01/2018
7.49
 1,340 7.84 7.84 7.46 0 0 0
09/01/2018
7.84
 14,040 7.84 7.91 7.46 0 0 0
08/01/2018
7.84
 8,410 8.12 8.15 7.84 0 0 0
05/01/2018
8.12
 5,800 8.12 8.12 7.80 0 0 0
04/01/2018
8.12
 1,410 8.12 8.12 7.98 0 0 0
03/01/2018
8.12
 20,330 8.12 8.12 7.59 0 0 0
02/01/2018
8.12
 13,660 8.57 8.57 7.98 0 0 0
29/12/2017
8.57
 10,760 8.53 8.57 7.99 0 0 0
28/12/2017
8.53
 7,680 8.46 8.53 7.87 0 0 0
27/12/2017
8.46
 12,340 8.39 8.46 7.82 0 1,000 -0.0
26/12/2017
8.39
 5,250 8.43 8.50 8.29 0 0 0
25/12/2017
8.43
 10,540 8.53 8.60 8.29 0 0 0
22/12/2017
8.53
 35,530 8.32 8.70 8.36 1,000 0 0.0
21/12/2017
8.32
 32,550 7.80 8.32 7.73 0 0 0
20/12/2017
7.80
 22,620 7.63 7.80 7.53 0 0 0
19/12/2017
7.63
 70,660 7.59 7.63 7.07 0 0 0
18/12/2017
7.59
 52,490 7.46 7.98 7.32 0 0 0
15/12/2017
7.46
 40,890 7.01 7.46 6.94 0 1,500 -0.0
14/12/2017
7.01
 34,430 6.55 7.01 6.52 0 0 0
13/12/2017
6.55
 9,860 6.49 6.55 6.42 0 0 0
12/12/2017
6.49
 29,730 6.59 6.59 6.24 1,000 0 0.0
11/12/2017
6.59
 35,310 6.73 6.73 6.26 500 0 0.0
08/12/2017
6.73
 11,400 6.62 6.73 6.52 0 0 0
07/12/2017
6.62
 16,330 6.55 6.62 6.10 0 0 0
06/12/2017
6.55
 14,540 6.66 6.66 6.55 0 0 0
05/12/2017
6.66
 34,360 6.94 6.97 6.66 0 0 0
04/12/2017
6.94
 23,860 6.69 6.94 6.59 0 360 -0.0
01/12/2017
6.69
 17,630 6.66 6.73 6.52 0 140 -0.0
30/11/2017
6.66
 14,340 6.52 6.66 6.42 650 0 0.0
29/11/2017
6.52
 20,820 6.45 6.52 6.31 0 500 -0.0
28/11/2017
6.45
 32,760 6.31 6.45 6.24 10 1,000 -0.0
27/11/2017
6.31
 51,340 6.07 6.42 5.76 1,000 1,000 -0.0
24/11/2017
6.07
 18,160 5.83 6.07 5.79 0 1,000 -0.0
23/11/2017
5.83
 10,080 5.83 5.83 5.44 1,200 0 0.0
22/11/2017
5.83
 14,010 5.90 5.90 5.50 0 0 0
21/11/2017
5.90
 36,620 5.93 5.93 5.53 1,000 0 0.0
20/11/2017
5.93
 40,260 5.84 5.93 5.46 11,700 0 0.2
17/11/2017
5.84
 20,630 5.86 5.96 5.84 0 0 0
16/11/2017
5.86
 10,740 5.65 5.86 5.69 5,460 0 0.1
15/11/2017
5.65
 1,950 5.55 5.65 5.31 0 0 0
14/11/2017
5.55
 3,840 5.90 6.00 5.55 1,800 0 0.0
13/11/2017
5.90
 4,330 6.24 6.31 5.81 0 0 0
10/11/2017
6.24
 10,850 6.52 6.59 6.07 0 0 0
09/11/2017
6.52
 4,390 7.01 7.01 6.52 10 0 0.0
08/11/2017
7.01
 4,760 7.53 7.53 7.01 0 0 0
07/11/2017
7.53
 830 7.63 7.63 7.53 0 0 0
06/11/2017
7.63
 2,170 7.94 7.94 7.63 0 0 0
03/11/2017
7.94
 440 8.08 8.08 7.94 0 0 0
02/11/2017
8.08
 320 8.15 8.15 8.08 0 0 0
01/11/2017
8.15
 430 8.32 8.32 8.15 0 0 0
31/10/2017
8.32
 110 8.15 8.32 8.32 0 0 0
30/10/2017
8.15
 1,120 8.72 8.72 8.15 0 0 0
27/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/10/2017
8.72
 840 8.72 9.07 8.72 0 0 0
26/10/2017
8.72
 1,470 8.74 8.74 8.72 0 0 0
25/10/2017
8.74
 16,620 8.82 8.87 8.74 0 0 0
24/10/2017
8.82
 13,080 8.91 8.91 8.77 0 0 0
23/10/2017
8.91
 12,460 8.94 9.04 8.91 0 0 0
20/10/2017
8.94
 11,220 9.01 9.17 8.94 0 0 0
19/10/2017
9.01
 12,390 9.17 9.17 8.71 0 0 0
18/10/2017
9.17
 13,890 9.51 9.51 9.01 0 0 0
17/10/2017
9.51
 11,500 9.84 9.84 9.51 0 0 0
16/10/2017
9.84
 25,100 10.01 10.01 9.51 0 0 0
13/10/2017
10.01
 10,250 9.97 10.01 9.84 0 0 0
12/10/2017
9.97
 7,790 9.97 10.01 9.67 0 0 0
11/10/2017
9.97
 14,900 9.97 10.01 9.67 0 0 0
10/10/2017
9.97
 10,820 9.97 9.97 9.84 0 0 0
09/10/2017
9.97
 5,550 9.94 9.97 9.67 0 0 0
06/10/2017
9.94
 5,100 9.97 10.01 9.91 0 0 0
05/10/2017
9.97
 3,670 10.01 10.01 9.61 0 0 0
04/10/2017
10.01
 10,560 10.01 10.04 9.94 0 0 0
03/10/2017
10.01
 5,530 9.97 10.01 9.74 0 0 0
02/10/2017
9.97
 6,050 9.91 9.97 9.51 0 0 0
29/09/2017
9.91
 8,990 9.84 9.91 9.84 0 0 0
28/09/2017
9.84
 12,930 9.67 9.84 9.67 0 0 0
27/09/2017
9.67
 12,410 9.51 9.67 9.51 180 0 0.0
26/09/2017
9.51
 13,900 9.31 9.51 9.31 0 0 0
25/09/2017
9.31
 10,370 9.17 9.31 9.21 0 0 0
22/09/2017
9.17
 16,620 9.01 9.17 9.01 0 0 0
21/09/2017
9.01
 22,900 8.57 9.01 8.61 0 0 0
20/09/2017
8.57
 48,820 8.67 8.74 8.54 0 2,000 -0.1
19/09/2017
8.67
 38,980 9.01 9.01 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |