Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2024	26.92	172,200	26.64	26.92	25.14	0	24,100	-0.7
12/11/2024	26.17	248,300	26.36	27.85	26.12	14,800	19,200	-0.1
11/11/2024	27.85	981,100	29.86	29.86	27.85	69,700	8,700	1.8
08/11/2024	29.91	318,500	29.91	29.91	28.88	1,700	4,500	-0.1
07/11/2024	30.19	685,300	28.22	30.19	27.66	0	3,000	-0.1
06/11/2024	28.27	104,100	27.99	28.27	27.76	0	0	0
05/11/2024	27.99	108,200	27.80	28.04	27.66	0	2,700	-0.1
04/11/2024	27.80	63,500	28.04	28.13	27.76	0	9,700	-0.3
01/11/2024	28.04	125,500	27.85	28.04	26.64	0	3,800	-0.1
31/10/2024	28.04	365,700	28.04	28.69	27.57	1,200	21,700	-0.6
30/10/2024	27.85	201,300	28.36	28.50	27.85	800	0	0.0
29/10/2024	28.64	185,200	28.69	28.69	28.22	1,400	200	0.0
28/10/2024	28.69	216,200	28.60	28.69	28.18	2,200	0	0.1
25/10/2024	28.60	308,000	28.32	28.60	27.99	6,000	3,200	0.1
24/10/2024	28.50	227,900	28.32	28.50	27.90	2,900	100	0.1
23/10/2024	28.32	231,500	28.27	28.32	27.85	59,600	2,900	1.7
22/10/2024	28.27	209,400	28.13	28.27	27.94	10,700	0	0.3
21/10/2024	28.13	215,700	28.13	28.32	28.04	14,600	0	0.4
18/10/2024	28.22	159,100	27.94	28.22	27.80	2,200	200	0.1
17/10/2024	28.13	142,300	28.18	28.22	27.94	0	3,000	-0.1
16/10/2024	28.18	213,300	28.04	28.18	27.85	0	300	-0.0
15/10/2024	28.04	176,800	28.13	28.13	27.85	0	700	-0.0
14/10/2024	28.04	71,800	28.04	28.22	27.99	0	0	0
11/10/2024	28.04	99,000	27.76	28.04	27.71	0	2,200	-0.1
10/10/2024	27.99	177,700	28.60	28.79	27.99	1,100	88,300	-2.6
09/10/2024	28.79	104,700	28.41	28.79	28.36	11,700	35,400	-0.7
08/10/2024	28.60	234,300	28.04	28.60	27.99	6,900	130,000	-3.7
07/10/2024	28.18	96,400	27.94	28.18	27.66	800	500	0.0
04/10/2024	27.94	552,000	28.04	28.13	27.71	0	2,400	-0.1
03/10/2024	28.13	194,200	27.76	28.13	27.66	300	5,700	-0.2
02/10/2024	28.08	208,700	27.90	28.08	27.62	0	11,900	-0.4
01/10/2024	27.85	99,000	27.85	28.04	27.57	0	200	-0.0
30/09/2024	27.85	314,900	28.13	28.18	27.76	0	7,200	-0.2
27/09/2024	28.13	161,800	28.08	28.18	27.90	0	1,800	-0.1
26/09/2024	28.08	149,500	28.22	28.36	28.04	0	400	-0.0
25/09/2024	28.22	203,900	28.36	28.41	27.94	0	1,000	-0.0
24/09/2024	28.36	326,700	28.04	28.36	27.94	0	0	0
23/09/2024	28.04	50,000	28.22	28.41	27.99	1,100	0	0.0
20/09/2024	28.32	142,900	28.13	28.32	28.04	0	0	0
19/09/2024	28.22	264,200	28.04	28.22	27.43	800	0	0.0
18/09/2024	28.04	75,900	27.85	28.04	27.76	0	0	0
17/09/2024	27.80	62,100	27.85	27.94	27.57	0	1,500	-0.0
16/09/2024	27.85	76,200	27.85	27.85	27.52	0	0	0
13/09/2024	27.85	43,200	27.90	27.90	27.57	0	100	-0.0
12/09/2024	27.90	66,800	27.71	27.90	27.43	400	1,100	-0.0
11/09/2024	27.71	213,100	27.57	27.90	27.38	0	11,000	-0.3
10/09/2024	27.52	182,300	27.90	27.94	27.20	0	8,000	-0.2
09/09/2024	27.90	38,700	28.04	28.04	27.80	0	0	0
06/09/2024	28.04	113,800	28.22	28.22	27.80	500	6,900	-0.2
05/09/2024	28.04	132,500	28.04	28.22	27.94	11,800	0	0.4
04/09/2024	28.04	33,800	28.04	28.04	27.90	4,200	0	0.1
30/08/2024	27.94	132,400	27.90	28.04	27.71	12,000	3,100	0.3
29/08/2024	27.90	89,100	27.90	27.90	27.62	0	1,700	-0.1
28/08/2024	27.90	132,500	27.76	27.90	27.57	0	5,400	-0.2
27/08/2024	27.57	111,200	27.85	27.85	27.57	0	1,000	-0.0
26/08/2024	27.85	109,100	27.94	28.04	27.66	0	7,100	-0.2
23/08/2024	27.90	225,500	27.76	27.90	27.62	1,800	2,700	-0.0
22/08/2024	27.85	112,200	27.85	28.04	27.66	0	1,900	-0.1
21/08/2024	27.76	92,500	28.04	28.04	27.76	0	1,200	-0.0
20/08/2024	27.94	26,600	27.94	27.99	27.76	0	3,200	-0.1
19/08/2024	27.94	46,800	27.90	28.36	27.80	0	4,100	-0.1
16/08/2024	27.76	35,500	27.94	28.13	27.76	0	7,600	-0.2
15/08/2024	28.04	30,300	27.99	28.04	27.76	0	5,400	-0.2
14/08/2024	28.04	31,500	27.99	28.04	27.71	0	5,600	-0.2
13/08/2024	27.85	107,300	28.04	28.04	27.62	200	12,400	-0.4
12/08/2024	28.04	79,700	27.94	28.04	27.62	700	5,500	-0.1
09/08/2024	28.04	239,300	28.18	28.18	27.48	2,700	28,500	-0.8
08/08/2024	28.18	45,000	28.04	28.22	27.62	0	800	-0.0
07/08/2024	28.04	173,400	28.08	28.22	27.57	28,500	3,500	0.7
06/08/2024	28.08	114,800	27.76	28.36	27.57	23,600	7,600	0.5
05/08/2024	28.08	170,800	28.50	28.64	27.66	200	4,300	-0.1
02/08/2024	28.46	111,100	28.60	28.97	28.08	0	12,700	-0.4
01/08/2024	28.83	118,000	29.11	29.11	28.04	800	28,700	-0.9
31/07/2024	29.11	54,800	29.25	29.25	28.69	0	13,200	-0.4
30/07/2024	29.16	89,600	29.16	29.16	28.69	300	1,500	-0.0
29/07/2024	29.16	24,500	29.16	29.53	28.97	300	1,500	-0.0
26/07/2024	29.16	116,000	29.16	29.21	28.69	27,200	4,400	0.7
25/07/2024	29.16	24,600	29.25	29.25	28.74	0	4,300	-0.1
24/07/2024	29.16	63,700	29.44	29.44	28.64	0	10,800	-0.3
23/07/2024	29.53	202,000	29.53	29.53	28.88	0	17,300	-0.5
22/07/2024	29.67	44,600	29.58	29.72	28.97	0	5,400	-0.2
19/07/2024	29.72	108,600	28.97	29.72	28.79	3,600	11,900	-0.3
18/07/2024	29.25	240,300	28.79	29.25	28.32	4,700	8,300	-0.1
17/07/2024	29.07	115,100	29.53	29.53	28.50	0	24,000	-0.7
16/07/2024	29.81	778,500	31.50	31.50	29.58	0	77,800	-2.5
15/07/2024	31.78	200,400	32.06	32.06	31.45	0	16,700	-0.6
12/07/2024	32.06	166,400	32.10	32.15	31.87	0	18,500	-0.6
11/07/2024	32.10	178,500	31.96	34.16	31.96	14,000	6,300	0.3
10/07/2024	31.96	266,600	31.78	31.96	31.68	26,400	20,200	0.2
09/07/2024	31.78	449,900	31.78	31.78	31.50	100	77,800	-2.6
08/07/2024	31.87	330,200	31.68	32.01	31.54	7,700	52,300	-1.5
05/07/2024	31.87	344,500	32.34	32.34	31.87	17,300	7,200	0.3
04/07/2024	32.15	195,000	31.96	32.24	31.87	37,700	6,200	1.1
03/07/2024	31.96	159,300	31.68	32.01	31.59	44,900	0	1.5
02/07/2024	31.78	161,900	31.40	31.78	31.21	35,400	5,500	1.0
01/07/2024	31.31	204,600	31.07	31.31	31.03	12,900	26,500	-0.5
28/06/2024	31.07	174,300	31.12	31.26	30.89	6,600	25,600	-0.6
27/06/2024	31.12	180,700	31.12	31.26	30.93	31,000	1,500	1.0
26/06/2024	31.17	147,200	31.45	31.87	31.03	4,200	16,200	-0.4
25/06/2024	31.45	165,200	31.17	31.50	31.07	28,900	0	1.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-03-12)	-0.35	-1.74%	5,154,900	-306,700	-6.1	18.75 20.60 20.50
2 tháng (2025-02-10)	-0.90	-4.36%	9,989,300	-1,222,200	-24.9	18.30 21 20.50
3 tháng (2025-01-13)	-1.25	-5.95%	11,889,000	-1,413,422	-28.9	18.30 21.30 20.50
6 tháng (2024-10-14)	-8.29	-29.56%	24,147,100	-1,662,222	-33.6	18.30 30.19 20.50
12 tháng (2024-04-16)	-7.82	-28.36%	44,866,900	-1,886,422	-40.2	18.30 32.15 20.50
24 tháng (2023-04-24)	-11.63	-37.05%	137,029,600	-2,083,994	-48.8	18.30 32.15 20.50
36 tháng (2022-04-27)	0.52	2.69%	276,102,600	-1,841,093	-41.1	15.35 32.15 20.50
60 tháng (2020-05-07)	6.05	44.15%	398,634,430	-1,435,993	-32.6	12.24 32.15 20.50

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH