Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/02/2025	20.90	91,700	20.85	20.90	20.50	300	19,700	-0.4
26/02/2025	20.90	240,400	21	21	20.50	300	71,400	-1.5
25/02/2025	21	169,000	20.90	21	20.50	0	44,000	-0.9
24/02/2025	20.90	144,300	20.90	21	20.35	0	47,800	-1.0
21/02/2025	20.70	402,400	20.80	21	20.30	8,800	152,500	-2.9
20/02/2025	20.85	321,500	20.45	20.90	20	300	103,200	-2.1
19/02/2025	20.45	271,600	20.35	20.50	19.90	1,000	107,700	-2.2
18/02/2025	20.20	183,900	19.90	20.20	19.70	2,100	6,200	-0.1
17/02/2025	19.90	240,900	19.05	19.95	19	1,100	500	0.0
14/02/2025	19.20	252,000	18.25	19.25	18.20	3,800	4,200	-0.0
13/02/2025	18.30	447,300	19.50	19.50	17.90	20,200	0	0.4
12/02/2025	19.05	204,000	20.15	20.45	19.05	2,000	3,900	-0.0
11/02/2025	20.15	137,300	20.65	20.70	20.15	0	2,000	-0.0
10/02/2025	20.65	108,500	20.75	20.75	20.45	0	2,300	-0.0
07/02/2025	20.80	158,300	20.90	20.90	20.40	1,000	2,000	-0.0
06/02/2025	20.90	195,400	20.90	20.90	20.40	0	4,300	-0.1
05/02/2025	20.90	223,900	20.50	20.90	20.50	0	0	0
04/02/2025	20.50	265,300	20.55	21.25	19.45	10,700	40,000	-0.6
03/02/2025	20.70	54,500	20.90	20.90	20.60	0	5,800	-0.1
24/01/2025	20.95	96,100	21.20	21.20	20.80	0	0	0
23/01/2025	20.95	135,900	20.85	20.95	20.55	0	0	0
22/01/2025	20.90	79,800	20.95	20.95	20.30	0	0	0
21/01/2025	20.75	111,100	21	21	20.75	0	72	-0.0
20/01/2025	21	80,800	20.90	21.15	20.65	0	0	0
17/01/2025	21	121,200	21	21.20	20.85	0	3,100	-0.1
16/01/2025	21	89,500	20.90	21.10	20.90	0	15,800	-0.3
15/01/2025	21	50,000	20.70	21.50	20.70	0	6,900	-0.1
14/01/2025	21.30	43,200	21.35	21.50	20.70	0	2,400	-0.1
13/01/2025	21	194,700	21.75	21.75	21	0	122,550	-2.6
10/01/2025	21.95	228,300	21.80	21.95	21.60	0	63,400	-1.4
09/01/2025	21.90	176,100	21.80	21.90	21.45	4,200	22,000	-0.4
08/01/2025	21.80	110,500	21.35	21.80	21.35	0	26,100	-0.6
07/01/2025	21.75	144,800	21.80	21.90	21.25	400	26,000	-0.5
06/01/2025	21.80	86,700	21.40	21.80	21.35	0	15,200	-0.3
03/01/2025	21.85	276,500	22	22	21.40	1,100	19,500	-0.4
02/01/2025	22	203,400	22	22	21.30	0	17,000	-0.4
31/12/2024	22	173,500	21.85	22.10	21.15	0	13,800	-0.3
30/12/2024	21.80	151,600	22	22	21.20	200	17,000	-0.4
27/12/2024	21.95	159,700	21.40	21.95	21.20	0	32,800	-0.7
26/12/2024	21.40	109,100	21.90	21.90	21.10	1,800	200	0.0
25/12/2024	21.95	249,700	21.75	21.95	21	0	10,600	-0.2
24/12/2024	21.75	117,500	21.55	21.85	21.30	0	200	-0.0
23/12/2024	21.85	31,200	22.10	22.10	21.75	0	100	-0.0
20/12/2024	22.05	32,100	22.05	22.05	21.75	0	0	0
19/12/2024	22	90,200	21.85	22	21.30	11,600	300	0.2
18/12/2024	21.90	88,000	21.80	21.95	21.70	600	400	0.0
17/12/2024	21.90	76,400	21.70	21.90	21.05	0	6,000	-0.1
16/12/2024	21.50	327,700	21.90	21.90	19.95	500	39,500	-0.8
13/12/2024	21.45	99,300	22.70	22.70	21.45	0	12,500	-0.3
12/12/2024	22.65	48,700	22.95	22.95	22.60	0	2,900	-0.1
11/12/2024	22.90	29,300	22.50	22.90	22.50	200	0	0.0
10/12/2024	22.90	34,200	22.90	22.90	22.70	0	1,100	-0.0
09/12/2024	22.90	124,900	22.75	22.90	22.40	0	4,600	-0.1
06/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
06/12/2024	22.75	79,000	22.20	22.75	22.20	5,000	6,200	-0.0
05/12/2024	22.15	116,700	22.43	22.43	21.59	11,000	2,200	0.2
04/12/2024	22.15	113,600	21.78	22.15	21.59	13,400	700	0.3
03/12/2024	21.78	47,900	21.54	21.78	21.54	5,200	200	0.1
02/12/2024	21.68	65,500	21.54	21.68	21.36	5,300	0	0.1
29/11/2024	21.54	34,000	21.50	21.54	21.40	0	1,500	-0.0
28/11/2024	21.50	42,300	21.64	21.64	21.26	0	7,200	-0.2
27/11/2024	21.59	53,700	21.73	21.73	21.21	200	15,500	-0.3
26/11/2024	21.68	63,500	21.96	21.96	21.59	4,100	2,700	0.0
25/11/2024	21.64	230,300	21.96	22.29	21.07	6,900	10,200	-0.1
22/11/2024	21.59	91,800	22.34	22.34	21.45	19,000	3,400	0.4
21/11/2024	21.36	1,565,200	19.86	21.87	19.86	1,000	4,500	-0.1
20/11/2024	21.31	141,000	21.31	21.31	21.31	0	0	0
19/11/2024	22.90	251,500	24.58	24.58	22.90	1,800	19,000	-0.4
18/11/2024	24.58	230,900	24.58	25.98	23.88	10,800	12,700	-0.1
15/11/2024	25.65	55,600	24.77	25.65	24.77	0	17,800	-0.5
14/11/2024	25.23	175,300	26.92	27.10	25.14	13,800	11,700	0.1
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

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 (2025-06-23)	0.60	2.75%	11,036,100	-15,300	1.1	21.65 22.50 22.20
2 tháng (2025-05-26)	0.60	2.75%	21,190,900	-464,200	-8.7	21.50 22.55 22.20
3 tháng (2025-04-24)	0.40	1.82%	29,369,100	-172,000	-6.3	21.35 22.80 22.20
6 tháng (2025-01-24)	1.45	6.92%	43,447,000	-1,401,021	-31.2	18.30 22.80 22.20
12 tháng (2024-07-29)	-6.76	-23.18%	63,533,100	-2,175,743	-50.4	18.30 30.19 22.20
24 tháng (2023-08-03)	-4.30	-16.11%	135,143,000	-1,643,215	-34.1	18.30 32.15 22.20
36 tháng (2022-08-08)	5.21	30.31%	270,496,700	-1,535,314	-34.6	15.35 32.15 22.20
60 tháng (2020-08-18)	9.28	70.70%	418,790,850	-1,601,134	-38.6	12.24 32.15 22.20

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH