Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/06/2024	31.17	253,300	31.21	31.21	31.07	2,300	17,300	-0.5
21/06/2024	31.21	266,400	30.65	31.31	30.61	60,900	200	2.0
20/06/2024	30.61	224,300	30.75	30.93	30.42	7,000	36,000	-0.9
19/06/2024	30.61	216,800	30.70	30.70	30.37	17,200	6,400	0.4
18/06/2024	30.70	260,300	30.33	30.70	30.33	24,300	0	0.8
17/06/2024	30.33	309,300	30	30.33	29.81	53,700	0	1.7
14/06/2024	30	340,800	30.09	30.09	29.77	53,900	0	1.7
13/06/2024	29.91	459,400	28.64	29.91	28.64	88,100	0	2.7
12/06/2024	28.60	208,500	28.13	28.60	28.04	3,400	5,700	-0.1
11/06/2024	28.22	84,600	27.94	28.22	27.71	0	3,700	-0.1
10/06/2024	28.04	49,100	28.04	28.04	27.85	0	6,300	-0.2
07/06/2024	27.94	50,400	28.04	28.13	27.85	0	1,900	-0.1
06/06/2024	27.94	105,800	28.18	28.18	27.76	0	500	-0.0
05/06/2024	28.13	88,700	28.18	28.27	27.99	0	1,700	-0.1
04/06/2024	28.18	85,100	28.32	28.32	28.04	0	1,600	-0.0
03/06/2024	28.32	144,000	28.36	28.36	28.08	0	0	0
31/05/2024	28.36	149,400	28.41	28.41	28.08	0	2,700	-0.1
30/05/2024	28.41	142,600	28.41	28.41	28.13	0	0	0
29/05/2024	28.41	121,400	28.32	28.41	28.13	0	3,400	-0.1
28/05/2024	28.32	73,300	28.13	28.32	28.08	0	1,000	-0.0
27/05/2024	28.22	95,800	28.27	28.27	28.08	0	800	-0.0
24/05/2024	28.27	144,000	28.13	28.32	28.04	0	1,200	-0.0
23/05/2024	28.13	148,000	28.46	28.60	28.13	700	1,000	-0.0
22/05/2024	28.46	161,800	28.60	28.97	28.22	6,000	200	0.2
21/05/2024	28.60	376,300	28.50	28.60	28.32	11,700	0	0.4
20/05/2024	28.50	344,400	28.50	28.69	28.27	10,300	0	0.3
17/05/2024	28.50	300,000	28.50	28.50	28.13	6,900	0	0.2
16/05/2024	28.50	292,000	28.18	28.50	28.18	1,900	0	0.1
15/05/2024	28.18	163,600	28.27	28.88	28.18	3,600	100	0.1
14/05/2024	28.27	280,300	28.41	28.69	28.27	7,500	0	0.2

Page:
<<
2
3
4
>>

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