CTCP City Auto (ctf)

22.85
0.05
(0.22%)
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
(2024-10-21) 		-5.60 -18.60% 5,680,900 47,000 1.6
22.80
32.30
22.80
2 tháng
(2024-09-23) 		-5.50 -18.33% 9,417,000 -220,100 -6.4
22.80
32.30
22.80
3 tháng
(2024-08-22) 		-5.30 -17.79% 11,774,500 -240,100 -7.0
22.80
32.30
22.80
6 tháng
(2024-05-24) 		-5.75 -19.01% 22,257,400 -251,800 -7.3
22.80
34.40
22.80
12 tháng
(2023-11-27) 		-4.80 -16.38% 64,753,300 220,828 6.9
22.80
34.40
22.80
24 tháng
(2022-12-01) 		-0.32 -1.29% 184,060,400 219,275 4.6
22.80
34.40
22.80
36 tháng
(2021-12-06) 		7.15 41.24% 299,970,500 -18,171 -3.0
16.43
34.40
22.80
60 tháng
(2019-12-17) 		9.55 63.84% 394,912,350 198,499 1.1
13.10
34.40
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
30.65
 209,800 30.60 30.70 30.50 0 100 -0.0
30/01/2024
30.60
 226,200 30.85 30.85 30.45 0 69,900 -2.1
29/01/2024
31
 202,800 31.30 31.30 30.45 0 21,600 -0.7
26/01/2024
31
 148,200 31.15 31.20 30.80 0 11,100 -0.3
25/01/2024
31.15
 172,900 31.25 31.25 31.05 0 20,700 -0.6
24/01/2024
31.25
 235,600 31.30 31.35 31 0 200 -0.0
23/01/2024
31.30
 452,500 31.30 31.40 31 0 0 0
22/01/2024
31.35
 451,900 31.30 31.40 31 0 43,500 -1.4
19/01/2024
31.30
 718,700 31.45 31.50 31.15 0 16,600 -0.5
18/01/2024
31.45
 517,300 31.60 31.60 31.15 0 15,400 -0.5
17/01/2024
31.40
 405,200 31.40 31.50 31 3,800 8,500 -0.1
16/01/2024
31.35
 546,600 32.10 32.10 31.30 0 1,300 -0.0
15/01/2024
32.10
 448,700 32.15 32.25 32 0 0 0
12/01/2024
32.15
 571,300 32.10 32.30 32 18,400 0 0.6
11/01/2024
32.10
 267,300 32.10 32.20 32.05 400 0 0.0
10/01/2024
32.10
 927,100 32 32.20 31.80 300 0 0.0
09/01/2024
32.05
 686,000 32.10 32.20 31.95 11,700 0 0.4
08/01/2024
32.20
 639,700 32.20 32.25 31.95 11,100 0 0.4
05/01/2024
32.20
 742,100 32.10 32.35 32 14,900 0 0.5
04/01/2024
32.20
 695,400 31.90 32.20 31.90 100 0 0.0
03/01/2024
31.90
 1,215,000 32 32.05 31.45 0 0 0
02/01/2024
32
 670,400 32.15 32.25 31.95 0 0 0
29/12/2023
32.10
 676,900 32.20 32.25 32 14,000 0 0.4
28/12/2023
32.20
 600,000 32.10 32.30 32 20,200 0 0.6
27/12/2023
32.10
 738,200 31.95 32.20 31.95 48,900 0 1.6
26/12/2023
31.95
 869,800 31.70 31.95 31.50 37,100 0 1.2
25/12/2023
31.70
 1,118,900 31.40 31.70 30.95 27,000 0 0.8
22/12/2023
31.40
 725,200 30.70 31.40 30.55 700 7,300 -0.2
21/12/2023
30.70
 1,181,400 31 31.05 30.50 20,000 100 0.6
20/12/2023
31
 1,022,500 31.25 31.30 30.80 0 0 0
19/12/2023
31.25
 944,900 31.50 31.50 31 12,000 0 0.4
18/12/2023
31.50
 661,400 31.20 31.50 31 25,800 0 0.8
15/12/2023
31.20
 975,900 31.05 31.20 30.60 1,700 0 0.1
14/12/2023
31.05
 601,200 31 31.10 30.85 0 0 0
13/12/2023
31
 772,900 31.05 31.20 30.80 0 0 0
12/12/2023
31.05
 947,000 31.10 31.15 30.80 0 0 0
11/12/2023
31.10
 1,262,300 31.20 31.40 30.80 44,900 65,000 -0.6
08/12/2023
31.20
 1,484,300 31 31.20 30.40 12,800 0 0.4
07/12/2023
31
 1,506,200 31.30 31.50 30.60 12,800 0 0.4
06/12/2023
31.30
 2,111,500 31.10 31.30 30.10 1,500 0 0.0
05/12/2023
31.10
 1,212,600 30.10 31.30 29.60 0 300 -0.0
04/12/2023
30.10
 1,974,100 29.10 30.10 28 150,000 4,300 4.1
01/12/2023
29.10
 79,200 29.15 29.25 29.10 0 0 0
30/11/2023
29.15
 139,500 29.40 29.40 29.10 0 14,700 -0.4
29/11/2023
29.40
 194,200 29.25 29.40 28.80 0 0 0
28/11/2023
29.25
 82,600 29.30 29.35 29.15 0 0 0
27/11/2023
29.30
 108,800 29.35 29.40 29.20 0 0 0
24/11/2023
29.35
 173,100 29.30 29.40 29.20 0 0 0
23/11/2023
29.30
 152,000 29.40 29.45 29.25 0 0 0
22/11/2023
29.40
 146,900 29.45 29.45 29.20 0 0 0
21/11/2023
29.45
 187,000 29.45 29.45 29.30 0 0 0
20/11/2023
29.45
 260,100 29.60 29.60 29.25 0 0 0
17/11/2023
29.60
 463,800 29.50 29.70 29.30 0 600 -0.0
16/11/2023
29.50
 463,700 29.40 29.55 29.20 0 0 0
15/11/2023
29.40
 158,100 29.20 29.60 29.20 0 4,700 -0.1
14/11/2023
29.20
 144,400 29.25 29.25 29 0 5,600 -0.2
13/11/2023
29.25
 112,600 29.40 29.40 29.15 0 0 0
10/11/2023
29.40
 206,100 29.50 29.50 29.20 0 0 0
09/11/2023
29.50
 215,400 29.55 29.55 29.20 0 3,800 -0.1
08/11/2023
29.55
 95,800 29.60 29.60 29.45 0 200 -0.0
07/11/2023
29.60
 147,800 29.65 29.65 29.50 0 300 -0.0
06/11/2023
29.65
 188,600 29.80 29.80 29.60 0 0 0
03/11/2023
29.80
 183,000 29.80 29.80 29.60 0 0 0
02/11/2023
29.80
 290,000 29.80 29.85 29.65 0 0 0
01/11/2023
29.80
 174,500 29.70 29.80 29.60 4,000 0 0.1
31/10/2023
29.70
 271,100 29.75 29.85 29.65 0 0 0
30/10/2023
29.75
 148,900 29.50 29.75 29.25 0 1,400 -0.0
27/10/2023
29.50
 185,600 29.40 29.50 29.30 0 5,400 -0.2
26/10/2023
29.40
 154,800 29.35 29.40 28.90 0 10,300 -0.3
25/10/2023
29.35
 138,800 29.50 29.60 29.35 0 2,000 -0.1
24/10/2023
29.50
 81,700 29.40 29.50 29.35 0 7,000 -0.2
23/10/2023
29.40
 90,000 29.40 29.50 29.20 0 5,700 -0.2
20/10/2023
29.40
 79,500 29.50 29.55 29 0 5,700 -0.2
19/10/2023
29.50
 124,200 29.10 29.50 28.90 0 14,800 -0.4
18/10/2023
29.10
 137,300 29.80 29.80 29.10 0 14,400 -0.4
17/10/2023
29.80
 101,000 29.90 29.90 29.55 0 11,300 -0.3
16/10/2023
29.90
 129,200 30.10 30.15 29.60 1,000 300 0.0
13/10/2023
30.10
 199,300 30 30.40 29.90 0 3,000 -0.1
12/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
12/10/2023
30
 380,400 28.93 30.10 28.95 0 8,900 -0.3
11/10/2023
28.93
 219,200 29.02 29.02 28.62 0 13,600 -0.4
10/10/2023
29.02
 206,200 29.15 29.20 28.93 0 9,600 -0.3
09/10/2023
29.15
 205,000 29.20 29.20 29.06 0 9,100 -0.3
06/10/2023
29.20
 84,000 29.20 29.29 29.02 0 7,600 -0.2
05/10/2023
29.20
 169,900 29.24 29.24 29.06 0 8,000 -0.3
04/10/2023
29.24
 179,600 29.24 29.29 29.02 0 700 -0.0
03/10/2023
29.24
 161,200 29.20 29.33 29.02 0 7,600 -0.2
02/10/2023
29.20
 147,000 29.20 29.46 29.15 0 300 -0.0
29/09/2023
29.20
 212,000 29.24 29.29 29.02 0 0 0
28/09/2023
29.24
 186,400 29.29 29.29 29.15 0 0 0
27/09/2023
29.29
 220,100 29.29 29.29 29.15 100 0 0.0
26/09/2023
29.29
 201,900 29.38 29.42 29.11 200 600 -0.0
25/09/2023
29.38
 412,200 29.38 29.46 29.11 1,500 0 0.0
22/09/2023
29.38
 375,300 29.38 29.46 28.97 0 0 0
21/09/2023
29.38
 302,800 29.64 29.73 29.38 10,700 0 0.4
20/09/2023
29.64
 354,900 29.55 29.64 29.38 1,600 6,300 -0.2
19/09/2023
29.55
 180,300 29.55 29.60 29.42 0 700 -0.0
18/09/2023
29.55
 321,600 29.64 29.87 29.46 0 0 0
15/09/2023
29.64
 350,300 29.15 29.64 29.06 21,200 0 0.7
14/09/2023
29.15
 418,000 28.66 29.15 28.62 4,400 0 0.1
13/09/2023
28.66
 192,800 28.88 28.88 28.57 4,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |