Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	20.34	346,600	20.78	20.78	20.34	3,100	0	0.1
18/08/2025	20.73	415,500	20.39	20.73	20.20	0	0	0
15/08/2025	20.20	259,900	20.49	20.49	20.15	0	7,800	-0.2
14/08/2025	20.49	400,000	20.83	20.88	20.49	0	1,000	0.0
13/08/2025	20.68	319,700	20.93	20.98	20.68	0	22,900	-0.5
12/08/2025	20.83	336,900	20.83	20.83	20.68	7,800	6,100	0.0
11/08/2025	20.83	320,900	20.93	20.98	20.83	100	3,600	-0.1
08/08/2025	20.88	323,100	21.02	21.02	20.78	3,100	2,600	0.0
07/08/2025	21.02	308,300	21.12	21.12	20.98	0	2,800	-0.1
06/08/2025	21.12	313,200	21.22	21.22	20.98	0	9,500	-0.2
05/08/2025	21.17	324,000	21.27	21.27	21.02	0	5,200	-0.1
04/08/2025	21.22	330,900	21.32	21.32	21.02	5,600	8,800	-0.1
01/08/2025	21.22	202,800	21.37	21.37	21.12	9,700	1,400	0.2
31/07/2025	21.27	307,500	21.41	21.41	21.17	0	10,400	-0.2
30/07/2025	21.27	308,400	21.41	21.41	20.98	0	54,600	-1.2
29/07/2025	21.41	351,000	21.46	21.51	20.98	6,100	33,100	-0.6
28/07/2025	21.56	333,600	21.46	21.56	21.37	5,900	8,400	-0.1
25/07/2025	21.46	296,000	21.46	21.56	21.37	10,600	31,800	-0.5
24/07/2025	21.51	303,900	21.71	21.71	21.37	400	25,100	-0.5
23/07/2025	21.66	350,200	21.85	21.85	21.41	15,700	14,500	0.0
22/07/2025	21.85	379,400	21.37	22	21.22	8,000	49,800	-0.9
21/07/2025	21.46	541,200	21.46	22.05	21.41	25,800	79,400	-1.2
18/07/2025	21.41	339,900	21.76	21.76	21.27	1,300	57,200	-1.2
17/07/2025	21.71	936,900	21.76	21.76	20.88	94,400	57,500	0.8
16/07/2025	21.41	320,600	21.37	21.90	21.37	39,700	0	0.9
15/07/2025	21.80	348,100	21.95	22.10	21.76	27,700	16,400	0.3
14/07/2025	21.95	502,900	21.90	22.20	21.76	74,700	33,100	0.9
11/07/2025	21.80	551,000	21.56	21.80	21.07	91,000	4,300	1.9
10/07/2025	21.56	599,400	21.66	21.90	21.07	23,800	77,400	-1.2
09/07/2025	21.76	555,500	21.32	21.76	20.88	7,500	110,000	-2.2
08/07/2025	21.27	677,000	21.41	21.41	20.88	27,400	81,200	-1.2
07/07/2025	21.37	531,600	21.85	21.85	21.17	15,700	65,000	-1.1
04/07/2025	21.76	303,000	21.66	21.95	21.66	12,800	34,100	-0.5
03/07/2025	21.56	1,673,000	22.88	22.88	21.56	155,100	142,800	0.3
02/07/2025	21.41	342,700	21.37	21.41	21.32	103,100	0	2.3
01/07/2025	21.37	306,100	21.32	21.37	21.17	45,500	0	1.0
30/06/2025	21.32	314,400	21.27	21.32	21.17	91,100	0	2.0
27/06/2025	21.22	332,700	21.22	21.22	21.07	0	0	0
26/06/2025	21.12	345,400	21.27	21.27	21.07	13,000	0	0.3
25/06/2025	21.27	321,300	21.32	21.32	21.07	0	7,000	-0.2
24/06/2025	21.22	428,000	21.27	21.37	21.02	0	51,600	-1.1
23/06/2025	21.27	386,000	21.17	21.27	21.02	0	6,100	-0.1
20/06/2025	21.27	332,700	20.98	21.27	20.98	0	20,200	-0.4
19/06/2025	21.27	461,500	20.98	21.27	20.88	0	14,400	-0.3
18/06/2025	20.98	366,600	20.98	21.22	20.98	0	2,100	0.0
17/06/2025	21.22	425,300	21.02	21.32	21.02	0	4,500	-0.1
16/06/2025	21.27	530,200	21.22	21.27	20.93	0	21,800	-0.5
13/06/2025	21.07	532,800	21.41	21.41	21.02	0	27,800	-0.6
12/06/2025	21.46	463,700	21.22	21.46	21.07	20,200	38,700	-0.4
11/06/2025	21.37	412,400	21.32	21.37	20.93	0	32,500	-0.7
10/06/2025	21.41	594,400	21.17	21.41	20.88	4,700	0	-1.2
09/06/2025	21.22	517,100	20.93	21.22	20.73	0	0	-1.8
06/06/2025	21.07	553,500	21.27	21.27	20.83	31,100	0	-0.4
05/06/2025	21.17	514,500	21.61	21.66	21.17	3,000	0	-0.3
04/06/2025	21.56	544,300	21.51	21.76	21.51	23,600	0	0.5
03/06/2025	21.76	539,700	21.80	21.80	21.41	85,600	0	1.9
02/06/2025	21.56	501,700	21.90	21.90	21.56	11,700	0	0.1
30/05/2025	21.90	495,500	22	22	21.66	10,300	0	-0.5
29/05/2025	22	555,300	21.46	22.39	21.46	9,900	0	-1.7
28/05/2025	21.95	653,100	21.61	22.10	21.37	1,400	0	-3.3
27/05/2025	21.76	577,600	21.02	21.76	20.88	14,500	11,800	0.1
26/05/2025	21.27	582,900	21.76	21.76	20.93	33,700	0	0
23/05/2025	21.56	427,200	21.85	21.95	21.51	34,300	7,500	0.6
22/05/2025	21.85	427,500	22.24	22.24	21.85	46,000	0	0.7
21/05/2025	22.24	468,000	22.29	22.29	21.61	24,200	0	0.1
20/05/2025	21.85	557,000	21.27	21.90	21.22	40,500	0	0.6
19/05/2025	21.27	513,700	20.83	21.27	20.63	14,000	0	0.0
16/05/2025	20.83	525,300	21.12	21.12	20.83	11,700	0	0.2
15/05/2025	21.12	403,500	21.32	21.32	21.12	18,900	0	0.4
14/05/2025	21.37	453,300	21.32	21.37	21.17	70,200	1,500	1.5
13/05/2025	21.37	476,700	21.37	21.37	21.12	17,500	8,800	0.2
12/05/2025	21.41	481,100	21.41	21.41	21.07	2,000	9,900	-0.2
09/05/2025	21.41	421,700	21.41	21.41	21.12	36,500	9,100	0.6
08/05/2025	21.46	488,600	21.32	21.46	20.98	31,600	11,800	0.4
07/05/2025	21.37	413,300	21.32	21.37	20.83	2,300	15,800	-0.3
06/05/2025	21.32	346,000	21.37	21.37	20.98	3,300	4,700	0.0
05/05/2025	21.37	288,300	21.51	21.51	20.98	24,100	0	0.4
29/04/2025	21.37	476,300	21.17	21.37	20.98	30,200	16,800	0.3
28/04/2025	21.46	349,800	21.56	21.61	21.02	35,500	43,200	-0.2
25/04/2025	21.56	379,500	21.95	21.95	21.32	24,000	30,900	-0.2
24/04/2025	21.46	367,500	21.51	21.61	21.37	62,700	11,300	1.1
23/04/2025	21.37	415,400	20.93	21.41	20.49	81,300	10,300	1.5
22/04/2025	20.49	381,400	20	20.49	19.71	78,100	5,600	1.5
21/04/2025	20	319,000	19.80	20	19.71	28,800	2,000	0.5
18/04/2025	20	297,500	19.95	20.10	19.66	78,200	400	1.6
17/04/2025	19.90	292,200	19.90	19.90	19.61	16,700	6,300	0.2
16/04/2025	20	286,100	20.05	20.10	19.56	6,600	12,600	-0.1
15/04/2025	20.10	235,300	20.88	20.88	19.51	5,500	119,300	-2.3
14/04/2025	20.10	358,800	20	20.34	19.51	11,900	132,300	-2.5
11/04/2025	20	509,400	19.51	20.49	18.98	22,000	114,200	-1.9
10/04/2025	19.27	216,600	19.02	19.61	18.93	35,600	62,900	-0.5
09/04/2025	18.44	303,800	18.05	18.54	17.37	0	22,300	-0.4
08/04/2025	18.54	147,300	19.02	19.02	18.15	0	15,300	-0.3
04/04/2025	19.41	190,900	18.10	19.41	17.07	2,600	26,000	-0.4
03/04/2025	18.29	146,300	19.66	19.66	18.29	0	15,000	-0.3
02/04/2025	19.66	208,000	19.51	19.66	19.32	0	300	0.0
01/04/2025	19.51	218,400	19.71	19.71	19.41	0	24,000	-0.5
31/03/2025	19.71	236,300	19.71	19.71	19.46	2,800	39,900	-0.7
28/03/2025	19.71	274,500	19.41	19.71	19.37	34,700	0	0.7
27/03/2025	19.41	246,200	19.51	19.51	19.41	12,400	2,000	0.2

Page:
<<
3
4
5
>>

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

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH