CTCP City Auto (ctf)

19.35
-0.25
(-1.28%)
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
(2026-09-07) 		-2.60 -12.50% 5,616,800 -122,600 -1.2
18.20
21.25
19.35
2 tháng
(2026-08-06) 		-1.40 -7.14% 12,086,000 -119,100 -1.2
18.20
21.25
19.35
3 tháng
(2026-07-07) 		0.70 4% 19,483,500 -116,900 -1.2
16.90
21.25
19.35
6 tháng
(2026-04-08) 		-0.50 -2.67% 37,060,400 -24,300 0.4
16.50
21.25
19.35
12 tháng
(2025-10-10) 		-2 -9.88% 76,479,400 -236,200 -3.7
16.50
21.25
19.35
24 tháng
(2024-10-15) 		-9.15 -33.46% 151,563,500 -2,128,800 -54.6
16.50
29.45
19.35
36 tháng
(2023-10-23) 		-8.61 -32.11% 214,478,200 -2,093,272 -53.5
16.50
31.37
19.35
60 tháng
(2021-11-01) 		3.21 21.38% 453,484,500 -2,230,271 -60.5
14.78
31.37
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
6.88
 13,660 7.18 7.18 6.77 0 0 0
29/12/2017
7.27
 10,760 7.27 7.27 6.78 0 0 0
28/12/2017
7.24
 7,680 7.24 7.24 6.68 0 0 0
27/12/2017
7.18
 12,340 7.13 7.18 6.63 0 1,000 0.0
26/12/2017
7.12
 5,250 7.15 7.21 7.03 0 0 0
25/12/2017
7.15
 10,540 7.24 7.30 7.03 0 0 0
22/12/2017
7.24
 35,530 7.09 7.38 7.09 1,000 0 0.0
21/12/2017
7.06
 32,550 6.62 7.06 6.56 0 0 0
20/12/2017
6.62
 22,620 6.41 6.62 6.38 0 0 0
19/12/2017
6.47
 70,660 6.44 6.47 6.00 0 0 0
18/12/2017
6.44
 52,490 6.30 6.77 6.21 0 0 0
15/12/2017
6.33
 40,890 5.94 6.33 5.88 0 1,500 0.0
14/12/2017
5.94
 34,430 5.56 5.94 5.53 0 0 0
13/12/2017
5.56
 9,860 5.50 5.56 5.44 0 0 0
12/12/2017
5.50
 29,730 5.53 5.53 5.30 1,000 0 0.0
11/12/2017
5.59
 35,310 5.65 5.65 5.31 500 0 0.0
08/12/2017
5.71
 11,400 5.56 5.71 5.53 0 0 0
07/12/2017
5.62
 16,330 5.59 5.62 5.18 0 0 0
06/12/2017
5.56
 14,540 5.65 5.65 5.56 0 0 0
05/12/2017
5.65
 34,360 5.83 5.91 5.65 0 0 0
04/12/2017
5.88
 23,860 5.65 5.88 5.59 0 360 0.0
01/12/2017
5.68
 17,630 5.59 5.71 5.53 0 140 0.0
30/11/2017
5.65
 14,340 5.50 5.65 5.44 650 0 0.0
29/11/2017
5.53
 20,820 5.44 5.53 5.35 0 500 0.0
28/11/2017
5.47
 32,760 5.38 5.47 5.30 10 1,000 0.0
27/11/2017
5.35
 51,340 5.15 5.44 4.88 1,000 1,000 0.0
24/11/2017
5.15
 18,160 4.94 5.15 4.91 0 1,000 0.0
23/11/2017
4.94
 10,080 4.88 4.94 4.62 1,200 0 0.0
22/11/2017
4.94
 14,010 4.85 4.94 4.66 0 0 0
21/11/2017
5.00
 36,620 5.03 5.03 4.69 1,000 0 0.0
20/11/2017
5.03
 40,260 4.99 5.03 4.63 11,700 0 0.2
17/11/2017
4.96
 20,630 5.00 5.06 4.96 0 0 0
16/11/2017
4.97
 10,740 4.82 4.97 4.82 5,460 0 0.1
15/11/2017
4.80
 1,950 4.80 4.80 4.50 0 0 0
14/11/2017
4.71
 3,840 5.09 5.09 4.71 1,800 0 0.0
13/11/2017
5.00
 4,330 4.94 5.35 4.93 0 0 0
10/11/2017
5.30
 10,850 5.59 5.59 5.15 0 0 0
09/11/2017
5.53
 4,390 5.94 5.94 5.53 10 0 0.0
08/11/2017
5.94
 4,760 6.38 6.38 5.94 0 0 0
07/11/2017
6.38
 830 6.47 6.47 6.38 0 0 0
06/11/2017
6.47
 2,170 6.68 6.68 6.47 0 0 0
03/11/2017
6.74
 440 6.86 6.86 6.74 0 0 0
02/11/2017
6.86
 320 6.88 6.88 6.86 0 0 0
01/11/2017
6.91
 430 7.06 7.06 6.91 0 0 0
31/10/2017
7.06
 110 7.06 7.06 7.06 0 0 0
30/10/2017
6.91
 1,120 7.36 7.36 6.91 0 0 0
27/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/10/2017
7.40
 840 7.69 7.69 7.40 0 0 0
26/10/2017
7.40
 1,470 7.41 7.41 7.40 0 0 0
25/10/2017
7.41
 16,620 7.50 7.53 7.41 0 0 0
24/10/2017
7.48
 13,080 7.55 7.55 7.44 0 0 0
23/10/2017
7.55
 12,460 7.58 7.67 7.55 0 0 0
20/10/2017
7.58
 11,220 7.70 7.78 7.58 0 0 0
19/10/2017
7.64
 12,390 7.78 7.78 7.39 0 0 0
18/10/2017
7.78
 13,890 8.06 8.06 7.64 0 0 0
17/10/2017
8.06
 11,500 8.35 8.35 8.06 0 0 0
16/10/2017
8.35
 25,100 8.49 8.49 8.06 0 0 0
13/10/2017
8.49
 10,250 8.46 8.49 8.35 0 0 0
12/10/2017
8.46
 7,790 8.46 8.49 8.21 0 0 0
11/10/2017
8.46
 14,900 8.46 8.49 8.21 0 0 0
10/10/2017
8.46
 10,820 8.46 8.46 8.35 0 0 0
09/10/2017
8.46
 5,550 8.46 8.46 8.21 0 0 0
06/10/2017
8.43
 5,100 8.46 8.49 8.40 0 0 0
05/10/2017
8.46
 3,670 8.49 8.49 8.15 0 0 0
04/10/2017
8.49
 10,560 8.49 8.52 8.43 0 0 0
03/10/2017
8.49
 5,530 8.49 8.49 8.26 0 0 0
02/10/2017
8.46
 6,050 8.43 8.46 8.06 0 0 0
29/09/2017
8.40
 8,990 8.36 8.40 8.35 0 0 0
28/09/2017
8.35
 12,930 8.23 8.35 8.21 0 0 0
27/09/2017
8.21
 12,410 8.06 8.21 8.06 180 0 0.0
26/09/2017
8.06
 13,900 7.89 8.06 7.89 0 0 0
25/09/2017
7.89
 10,370 7.81 7.89 7.81 0 0 0
22/09/2017
7.78
 16,620 7.64 7.78 7.64 0 0 0
21/09/2017
7.64
 22,900 7.30 7.64 7.30 0 0 0
20/09/2017
7.27
 48,820 7.33 7.41 7.24 0 2,000 -0.1
19/09/2017
7.36
 38,980 7.61 7.64 7.30 0 0 0
18/09/2017
7.64
 40,630 8.15 8.18 7.61 0 0 0
15/09/2017
8.15
 21,340 8.15 8.18 7.64 0 0 0
14/09/2017
8.21
 12,480 8.23 8.32 8.21 1,900 0 0.1
13/09/2017
8.21
 10,200 8.35 8.35 8.21 0 0 0
12/09/2017
8.32
 10,420 8.26 8.32 8.23 0 0 0
11/09/2017
8.23
 12,190 8.21 8.23 8.06 0 0 0
08/09/2017
8.21
 7,900 8.21 8.21 8.18 0 0 0
07/09/2017
8.21
 10,350 8.06 8.21 7.64 0 0 0
06/09/2017
7.92
 11,900 8.32 8.32 7.77 0 700 0.0
05/09/2017
8.35
 30,690 8.26 8.35 7.70 0 2,000 -0.1
01/09/2017
8.26
 9,560 8.35 8.35 8.23 0 0 0
31/08/2017
8.26
 12,650 8.32 8.40 8.23 0 0 0
30/08/2017
8.28
 15,610 8.21 8.35 8.18 0 0 0
29/08/2017
8.26
 19,000 8.06 8.32 7.81 0 0 0
28/08/2017
8.21
 22,530 8.26 8.35 8.21 0 0 0
25/08/2017
8.26
 18,290 8.04 8.26 8.04 0 0 0
24/08/2017
7.95
 7,580 7.98 7.98 7.95 0 0 0
23/08/2017
7.92
 15,730 7.84 8.36 7.84 0 0 0
22/08/2017
7.82
 15,660 7.84 7.84 7.81 0 0 0
21/08/2017
7.82
 21,600 7.64 7.82 7.64 0 0 0
18/08/2017
7.82
 14,450 8.40 8.43 7.82 0 0 0
17/08/2017
8.40
 13,330 8.46 8.49 8.32 0 0 0
16/08/2017
8.46
 16,470 8.40 8.49 8.40 0 0 0
15/08/2017
8.40
 23,850 8.35 8.40 8.21 0 0 0
14/08/2017
8.32
 25,480 8.29 8.35 8.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc