Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	20.29	207,100	20.34	20.34	20	3,700	28,800	-0.5
06/03/2025	20.34	187,600	20.05	20.34	19.85	500	32,100	-0.6
05/03/2025	20.10	163,900	20.24	20.24	19.90	2,000	54,000	-1.1
04/03/2025	20.24	197,200	20.15	20.24	20.05	100	69,900	-1.4
03/03/2025	20.20	178,800	20.24	20.24	19.90	0	39,100	-0.8
28/02/2025	20.24	154,200	20.39	20.39	20	800	59,200	-1.2
27/02/2025	20.39	91,700	20.34	20.39	20	300	20,800	-0.4
26/02/2025	20.39	240,400	20.49	20.49	20	300	71,400	-1.5
25/02/2025	20.49	169,000	20.39	20.49	20	0	49,100	-1.0
24/02/2025	20.39	144,300	20.39	20.49	19.85	0	47,800	-1.0
21/02/2025	20.20	402,400	20.29	20.49	19.80	8,800	186,400	-3.6
20/02/2025	20.34	321,500	19.95	20.39	19.51	300	153,200	-3.1
19/02/2025	19.95	271,600	19.85	20	19.41	1,000	113,600	-2.3
18/02/2025	19.71	183,900	19.41	19.71	19.22	2,100	6,200	-0.1
17/02/2025	19.41	240,900	18.59	19.46	18.54	1,100	500	0.0
14/02/2025	18.73	252,000	17.80	18.78	17.76	3,800	4,200	-0.0
13/02/2025	17.85	447,300	19.02	19.02	17.46	20,200	0	0.4
12/02/2025	18.59	204,000	19.66	19.95	18.59	2,000	3,900	-0.0
11/02/2025	19.66	137,300	20.15	20.20	19.66	4,200	2,000	0.0
10/02/2025	20.15	108,500	20.24	20.24	19.95	0	2,300	-0.0
07/02/2025	20.29	158,300	20.39	20.39	19.90	1,000	2,000	-0.0
06/02/2025	20.39	195,400	20.39	20.39	19.90	0	4,300	-0.1
05/02/2025	20.39	223,900	20	20.39	20	0	0	0
04/02/2025	20	265,300	20.05	20.73	18.98	10,700	40,000	-0.6
03/02/2025	20.24	154,200	20.39	20.39	20	800	59,200	-1.2
31/01/2025	20.63	199,300	20.88	20.88	20.54	0	24,500	-0.5
30/01/2025	20.63	199,300	20.88	20.88	20.54	0	24,500	-0.5
29/01/2025	20.63	199,300	20.88	20.88	20.54	0	24,500	-0.5
28/01/2025	20.63	199,300	20.88	20.88	20.54	0	24,500	-0.5
27/01/2025	20.63	199,300	20.88	20.88	20.54	0	24,500	-0.5
24/01/2025	20.44	96,100	20.68	20.68	20.29	0	0	0
23/01/2025	20.44	135,900	20.34	20.44	20.05	0	0	0
22/01/2025	20.39	79,800	20.44	20.44	19.80	0	0	0
21/01/2025	20.24	111,100	20.49	20.49	20.24	0	22,600	-0.5
20/01/2025	20.49	80,800	20.39	20.63	20.15	0	2,200	-0.0
17/01/2025	20.49	121,200	20.49	20.68	20.34	0	4,200	-0.1
16/01/2025	20.49	89,500	20.39	20.59	20.39	0	17,100	-0.4
15/01/2025	20.49	50,000	20.20	20.98	20.20	0	8,200	-0.2
14/01/2025	20.78	43,200	20.83	20.98	20.20	0	13,000	-0.3
13/01/2025	20.49	194,700	21.22	21.22	20.49	0	152,500	-3.2
10/01/2025	21.41	228,300	21.27	21.41	21.07	0	75,000	-1.6
09/01/2025	21.37	176,100	21.27	21.37	20.93	4,200	22,000	-0.4
08/01/2025	21.27	110,500	20.83	21.27	20.83	0	26,100	-0.6
07/01/2025	21.22	144,800	21.27	21.37	20.73	400	26,000	-0.5
06/01/2025	21.27	86,700	20.88	21.27	20.83	0	16,000	-0.3
03/01/2025	21.32	276,500	21.46	21.46	20.88	1,100	19,500	-0.4
02/01/2025	21.46	203,400	21.46	21.46	20.78	0	21,000	-0.5
01/01/2025	21.46	173,500	21.32	21.56	20.63	0	13,800	-0.3
31/12/2024	21.46	173,500	21.32	21.56	20.63	0	13,800	-0.3
30/12/2024	21.27	151,600	21.46	21.46	20.68	200	17,000	-0.4
27/12/2024	21.41	159,700	20.88	21.41	20.68	0	32,800	-0.7
26/12/2024	20.88	109,100	21.37	21.37	20.59	1,800	200	0.0
25/12/2024	21.41	249,700	21.22	21.41	20.49	0	10,600	-0.2
24/12/2024	21.22	117,500	21.02	21.32	20.78	0	0	0
23/12/2024	21.32	31,200	21.56	21.56	21.22	0	100	-0.0
20/12/2024	21.51	32,100	21.51	21.51	21.22	0	0	0
19/12/2024	21.46	90,200	21.32	21.46	20.78	11,600	300	0.2
18/12/2024	21.37	88,000	21.27	21.41	21.17	600	400	0.0
17/12/2024	21.37	76,400	21.17	21.37	20.54	0	6,000	-0.1
16/12/2024	20.98	327,700	21.37	21.37	19.46	500	39,500	-0.8
13/12/2024	20.93	99,300	22.15	22.15	20.93	0	12,500	-0.3
12/12/2024	22.10	48,700	22.39	22.39	22.05	0	2,900	-0.1
11/12/2024	22.34	29,300	21.95	22.34	21.95	200	0	0.0
10/12/2024	22.34	34,200	22.34	22.34	22.15	0	1,100	-0.0
09/12/2024	22.34	124,900	22.20	22.34	21.85	0	4,600	-0.1
06/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
06/12/2024	22.20	79,000	21.66	22.20	21.66	5,000	6,200	-0.0
05/12/2024	21.61	116,700	21.88	21.88	21.06	11,000	2,200	0.2
04/12/2024	21.61	113,600	21.24	21.61	21.06	13,400	800	0.3
03/12/2024	21.24	47,900	21.02	21.24	21.02	5,200	200	0.1
02/12/2024	21.15	65,500	21.02	21.15	20.83	5,300	0	0.1
29/11/2024	21.02	34,000	20.97	21.02	20.88	0	1,500	-0.0
28/11/2024	20.97	42,300	21.11	21.11	20.74	0	7,200	-0.2
27/11/2024	21.06	53,700	21.20	21.20	20.70	200	15,500	-0.3
26/11/2024	21.15	63,500	21.43	21.43	21.06	4,100	2,700	0.0
25/11/2024	21.11	230,300	21.43	21.75	20.56	6,900	10,200	-0.1
22/11/2024	21.06	91,800	21.79	21.79	20.93	19,000	3,400	0.4
21/11/2024	20.83	1,565,200	19.38	21.34	19.38	1,000	4,500	-0.1
20/11/2024	20.79	141,000	20.79	20.79	20.79	0	0	0
19/11/2024	22.34	251,500	23.98	23.98	22.34	1,800	19,000	-0.4
18/11/2024	23.98	230,900	23.98	25.35	23.30	10,800	12,700	-0.0
15/11/2024	25.03	55,600	24.16	25.03	24.16	0	17,800	-0.5
14/11/2024	24.62	175,300	26.26	26.44	24.53	13,800	11,700	0.1
13/11/2024	26.26	172,200	25.99	26.26	24.53	0	24,100	-0.7
12/11/2024	25.53	248,300	25.71	27.17	25.48	14,800	19,200	-0.1
11/11/2024	27.17	981,100	29.13	29.13	27.17	69,700	8,700	1.8
08/11/2024	29.18	318,500	29.18	29.18	28.17	1,700	4,500	-0.1
07/11/2024	29.45	685,300	27.54	29.45	26.99	0	3,000	-0.1
06/11/2024	27.58	104,100	27.31	27.58	27.08	0	1,800	-0.1
05/11/2024	27.31	108,200	27.13	27.35	26.99	0	2,700	-0.1
04/11/2024	27.13	63,500	27.35	27.44	27.08	0	9,700	-0.3
01/11/2024	27.35	125,500	27.17	27.35	25.99	0	3,800	-0.1
31/10/2024	27.35	365,700	27.35	27.99	26.90	1,200	21,700	-0.6
30/10/2024	27.17	201,300	27.67	27.81	27.17	800	0	0.0
29/10/2024	27.95	185,200	27.99	27.99	27.54	1,400	200	0.0
28/10/2024	27.99	216,200	27.90	27.99	27.49	2,200	0	0.1
25/10/2024	27.90	308,000	27.63	27.90	27.31	6,000	3,200	0.1
24/10/2024	27.81	227,900	27.63	27.81	27.22	2,900	100	0.1
23/10/2024	27.63	231,500	27.58	27.63	27.17	59,600	2,900	1.7
22/10/2024	27.58	209,400	27.44	27.58	27.26	10,700	0	0.3
21/10/2024	27.44	215,700	27.44	27.63	27.35	14,600	0	0.4

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.20	0.96%	6,913,200	-262,700	-5.5	19.60 21.25 21.10
2 tháng (2026-07-20)	4	23.39%	14,409,800	-44,500	-1.0	16.90 21.25 21.10
3 tháng (2026-06-22)	3.65	20.92%	20,508,200	-38,800	-1.0	16.50 21.25 21.10
6 tháng (2026-03-23)	2.75	14.99%	39,524,500	17,000	-0.2	16.50 21.25 21.10
12 tháng (2025-09-23)	1.15	5.76%	80,520,200	-320,200	-7.0	16.50 21.25 21.10
24 tháng (2024-09-30)	-6.07	-22.34%	156,066,700	-2,758,100	-71.7	16.50 29.45 21.10
36 tháng (2023-10-04)	-5.56	-20.86%	222,193,700	-2,688,872	-68.4	16.50 31.37 21.10
60 tháng (2021-10-14)	6.40	43.52%	468,130,800	-2,822,071	-74.3	14.67 31.37 21.10

CTCP City Auto (ctf)

THỐNG KÊ GIAO DỊCH