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)
06/06/2024
27.26
 105,800 27.49 27.49 27.08 0 500 0.0
05/06/2024
27.44
 88,700 27.49 27.58 27.31 0 1,700 -0.1
04/06/2024
27.49
 85,100 27.63 27.63 27.35 0 1,600 0.0
03/06/2024
27.63
 144,000 27.67 27.67 27.40 0 0 0
31/05/2024
27.67
 149,400 27.72 27.72 27.40 0 2,700 -0.1
30/05/2024
27.72
 142,600 27.72 27.72 27.44 0 0 0
29/05/2024
27.72
 121,400 27.63 27.72 27.44 0 3,400 -0.1
28/05/2024
27.63
 73,300 27.44 27.63 27.40 0 1,000 0.0
27/05/2024
27.54
 95,800 27.58 27.58 27.40 0 800 0.0
24/05/2024
27.58
 144,000 27.44 27.63 27.35 0 1,200 0.0
23/05/2024
27.44
 148,000 27.76 27.90 27.44 700 1,000 0.0
22/05/2024
27.76
 161,800 27.90 28.27 27.54 6,000 200 0.2
21/05/2024
27.90
 376,300 27.81 27.90 27.63 11,700 0 0.4
20/05/2024
27.81
 344,400 27.81 27.99 27.58 10,300 0 0.3
16/05/2024
27.81
 292,000 27.49 27.81 27.49 1,900 0 0.1
15/05/2024
27.49
 163,600 27.58 28.17 27.49 3,600 100 0.1
14/05/2024
27.58
 280,300 27.72 27.99 27.58 7,500 0 0.2
13/05/2024
27.72
 247,400 27.86 27.86 27.63 0 0 0
10/05/2024
27.95
 179,200 27.95 27.95 27.67 2,300 0 0.1
09/05/2024
27.99
 258,400 27.81 27.99 27.58 5,800 0 0.2
08/05/2024
27.81
 228,200 27.81 27.81 27.58 8,100 0 0.2
07/05/2024
27.81
 308,700 27.90 27.99 27.63 6,400 0 0.2
06/05/2024
27.90
 340,500 27.95 27.99 27.63 3,300 0 0.1
03/05/2024
27.95
 363,200 27.99 28.17 27.63 6,100 0 0.2
02/05/2024
27.99
 165,700 27.72 28.45 27.72 1,300 0 0.0
26/04/2024
27.67
 99,600 27.72 27.81 27.26 2,000 200 0.1
25/04/2024
27.72
 143,700 27.26 27.72 26.99 5,100 0 0.2
24/04/2024
27.26
 81,100 27.26 27.35 26.90 700 0 0.0
23/04/2024
27.26
 92,000 27.17 27.26 26.90 0 1,200 0.0
22/04/2024
27.26
 141,300 26.81 28.22 26.67 0 6,000 -0.2
19/04/2024
26.81
 30,600 26.90 26.90 26.62 0 3,100 -0.1
17/04/2024
26.90
 89,200 26.90 27.26 26.81 0 200 0.0
16/04/2024
26.90
 71,400 26.62 26.90 26.35 1,400 6,500 -0.1
15/04/2024
26.81
 109,500 26.90 26.99 26.53 0 800 0.0
12/04/2024
26.90
 72,500 26.81 26.99 26.72 1,100 0 0.0
11/04/2024
26.90
 57,600 26.90 26.90 26.62 100 300 0.0
10/04/2024
26.90
 74,300 26.81 26.90 26.62 0 0 0
09/04/2024
26.81
 48,200 26.72 26.90 26.62 0 0 0
08/04/2024
26.72
 68,200 26.35 26.72 26.35 0 3,400 -0.1
05/04/2024
26.35
 176,100 26.62 26.62 26.35 0 3,200 -0.1
04/04/2024
26.49
 68,300 26.62 26.72 26.49 0 6,000 -0.2
03/04/2024
26.90
 55,500 26.99 26.99 26.67 0 1,000 0.0
02/04/2024
26.99
 38,200 26.90 27.22 26.85 0 4,600 -0.1
01/04/2024
26.90
 66,100 27.26 27.26 26.90 0 800 0.0
29/03/2024
27.35
 82,400 27.26 27.35 26.94 0 6,300 -0.2
28/03/2024
27.31
 52,400 27.44 27.44 26.99 0 1,600 0.0
27/03/2024
27.31
 59,300 27.13 27.40 27.13 0 0 0
26/03/2024
27.13
 81,200 27.35 27.35 26.99 0 0 0
25/03/2024
27.03
 111,200 27.13 27.26 26.94 0 0 0
22/03/2024
27.03
 73,800 27.31 27.31 26.99 0 0 0
21/03/2024
27.35
 117,700 26.58 27.35 26.58 1,600 2,600 0.0
20/03/2024
26.76
 72,100 26.85 26.85 26.62 0 400 0.0
19/03/2024
26.81
 146,100 26.76 26.85 26.58 0 4,300 -0.1
18/03/2024
26.81
 106,200 26.90 26.90 26.67 0 300 0.0
15/03/2024
26.90
 63,600 26.72 26.90 26.40 0 8,600 -0.3
14/03/2024
26.85
 56,600 26.72 27.03 26.62 0 800 0.0
13/03/2024
26.90
 159,500 27.03 27.35 26.90 0 800 0.0
12/03/2024
27.13
 377,400 26.99 27.13 26.94 0 400 0.0
11/03/2024
27.13
 152,800 27.03 27.17 26.85 0 100 0.0
08/03/2024
27.13
 62,100 27.17 27.26 26.76 0 4,400 -0.1
07/03/2024
27.13
 41,100 27.76 27.76 26.99 327,000 0 9.8
06/03/2024
27.17
 20,600 27.22 27.35 26.99 0 3,400 -0.1
05/03/2024
27.17
 16,700 26.99 27.35 26.99 0 800 0.0
04/03/2024
27.13
 102,100 27.13 27.13 26.90 0 2,512 -0.1
01/03/2024
27.13
 118,100 27.35 27.35 27.13 0 4,600 -0.1
29/02/2024
27.35
 82,500 27.17 27.35 27.08 0 2,500 -0.1
28/02/2024
27.35
 28,200 27.31 27.35 27.22 0 6,000 -0.2
27/02/2024
27.35
 33,000 27.31 27.40 27.26 0 1,500 0.0
26/02/2024
27.35
 37,600 27.35 27.35 27.17 0 1,600 0.0
23/02/2024
27.35
 61,300 27.35 27.35 27.22 0 4,500 -0.1
22/02/2024
27.35
 159,800 27.58 27.58 27.22 0 2,400 -0.1
21/02/2024
27.63
 163,800 27.76 27.76 27.35 0 6,860 -0.2
20/02/2024
27.81
 46,800 27.72 27.81 27.63 0 2,300 -0.1
19/02/2024
27.86
 115,400 28.04 28.04 27.54 200 2,400 -0.1
16/02/2024
28.04
 117,700 28.08 28.13 27.81 0 700 0.0
15/02/2024
28.13
 31,500 28.22 28.22 28.04 0 0 0
07/02/2024
28.22
 164,300 27.76 28.22 27.54 0 2,300 -0.1
06/02/2024
27.72
 45,900 27.63 27.72 27.58 0 2,400 -0.1
05/02/2024
27.63
 133,200 27.81 27.81 27.58 0 2,700 -0.1
02/02/2024
27.81
 178,600 27.76 27.86 27.63 0 2,900 -0.1
01/02/2024
27.81
 140,000 27.95 27.99 27.76 0 16,400 -0.5
31/01/2024
27.95
 209,800 27.90 27.99 27.81 0 100 0.0
30/01/2024
27.90
 226,200 28.13 28.13 27.76 0 69,900 -2.1
29/01/2024
28.27
 202,800 28.54 28.54 27.76 0 21,600 -0.7
26/01/2024
28.27
 148,200 28.40 28.45 28.08 0 11,100 -0.3
25/01/2024
28.40
 172,900 28.49 28.49 28.31 0 20,700 -0.6
24/01/2024
28.49
 235,600 28.54 28.58 28.27 0 200 0.0
23/01/2024
28.54
 452,500 28.54 28.63 28.27 0 0 0
22/01/2024
28.58
 451,900 28.54 28.63 28.27 0 43,500 -1.4
19/01/2024
28.54
 718,700 28.68 28.72 28.40 0 16,600 -0.5
18/01/2024
28.68
 517,300 28.81 28.81 28.40 0 15,400 -0.5
17/01/2024
28.63
 405,200 28.63 28.72 28.27 3,800 8,500 -0.1
16/01/2024
28.58
 546,600 29.27 29.27 28.54 0 1,300 0.0
15/01/2024
29.27
 448,700 29.31 29.41 29.18 0 0 0
12/01/2024
29.31
 571,300 29.27 29.45 29.18 18,400 0 0.6
11/01/2024
29.27
 267,300 29.27 29.36 29.22 400 0 0.0
10/01/2024
29.27
 927,100 29.18 29.36 28.99 300 0 0.0
09/01/2024
29.22
 686,000 29.27 29.36 29.13 11,700 0 0.4
08/01/2024
29.36
 639,700 29.36 29.41 29.13 11,100 0 0.4
05/01/2024
29.36
 742,100 29.27 29.50 29.18 14,900 0 0.5

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