CTCP City Auto (ctf)

22.10
-0.30
(-1.34%)

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
(2025-06-23)
0.20 0.92% 10,656,700 26,500 2.1
21.65
22.50
22.40
2 tháng
(2025-05-23)
-0.10 -0.45% 21,238,700 -395,600 -7.2
21.50
22.55
22.40
3 tháng
(2025-04-23)
0.10 0.46% 29,405,100 -59,200 -3.8
21.35
22.80
22.40
6 tháng
(2025-01-23)
1.05 5.01% 43,203,500 -1,359,221 -30.2
18.30
22.80
22.40
12 tháng
(2024-07-29)
-7.16 -24.55% 63,153,700 -2,133,943 -49.5
18.30
30.19
22.40
24 tháng
(2023-08-02)
-3.03 -12.12% 134,934,600 -1,601,415 -33.2
18.30
32.15
22.40
36 tháng
(2022-08-08)
4.81 27.98% 270,117,300 -1,493,514 -33.7
15.35
32.15
22.40
60 tháng
(2020-08-17)
8.66 64.97% 418,600,330 -1,559,734 -37.7
12.24
32.15
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2017
9.01
40,630 9.61 9.64 8.97 0 0 0
15/09/2017
9.61
21,340 9.67 9.67 9.01 0 0 0
14/09/2017
9.67
12,480 9.67 9.81 9.67 1,900 0 0.1
13/09/2017
9.67
10,200 9.81 9.84 9.67 0 0 0
12/09/2017
9.81
10,420 9.71 9.81 9.71 0 0 0
11/09/2017
9.71
12,190 9.67 9.71 9.51 0 0 0
08/09/2017
9.67
7,900 9.67 9.67 9.64 0 0 0
07/09/2017
9.67
10,350 9.34 9.67 9.01 0 0 0
06/09/2017
9.34
11,900 9.84 9.84 9.16 0 700 -0.0
05/09/2017
9.84
30,690 9.74 9.84 9.07 0 2,000 -0.1
01/09/2017
9.74
9,560 9.74 9.84 9.71 0 0 0
31/08/2017
9.74
12,650 9.76 9.91 9.71 0 0 0
30/08/2017
9.76
15,610 9.74 9.84 9.64 0 0 0
29/08/2017
9.74
19,000 9.67 9.81 9.21 0 0 0
28/08/2017
9.67
22,530 9.74 9.84 9.67 0 0 0
25/08/2017
9.74
18,290 9.37 9.74 9.47 0 0 0
24/08/2017
9.37
7,580 9.34 9.41 9.37 0 0 0
23/08/2017
9.34
15,730 9.22 9.86 9.24 0 0 0
22/08/2017
9.22
15,660 9.22 9.24 9.21 0 0 0
21/08/2017
9.22
21,600 9.22 9.22 9.01 0 0 0
18/08/2017
9.22
14,450 9.91 9.94 9.22 0 0 0
17/08/2017
9.91
13,330 9.97 10.01 9.81 0 0 0
16/08/2017
9.97
16,470 9.91 10.01 9.91 0 0 0
15/08/2017
9.91
23,850 9.81 9.91 9.67 0 0 0
14/08/2017
9.81
25,480 9.74 9.84 9.74 0 0 0
11/08/2017
9.74
27,880 9.67 9.77 9.67 0 0 0
10/08/2017
9.67
6,100 9.24 9.67 9.34 0 0 0
09/08/2017
9.24
18,800 9.14 9.24 9.14 0 0 0
08/08/2017
9.14
42,650 9.27 9.27 9.14 0 0 0
07/08/2017
9.27
9,450 9.27 9.27 9.21 0 0 0
04/08/2017
9.27
4,950 9.29 9.29 9.24 0 0 0
03/08/2017
9.29
30,340 9.31 9.31 9.17 0 0 0
02/08/2017
9.31
1,730 9.34 9.34 9.22 0 0 0
01/08/2017
9.34
710 9.44 9.44 9.21 0 0 0
31/07/2017
9.44
14,750 9.32 9.47 9.22 0 0 0
28/07/2017
9.32
20,950 9.51 9.51 9.32 0 0 0
27/07/2017
9.51
30,740 9.51 9.54 9.27 0 0 0
26/07/2017
9.51
67,320 9.17 9.51 9.14 0 0 0
25/07/2017
9.17
3,750 9.14 9.27 9.11 0 0 0
24/07/2017
9.14
1,860 9.44 9.44 9.14 0 0 0
21/07/2017
9.44
210 8.97 9.51 8.97 0 0 0
20/07/2017
8.97
1,960 9.64 9.67 8.97 0 1,640 -0.0
19/07/2017
9.64
2,630 9.47 9.64 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |