CTCP City Auto (ctf)

19.70
0.90
(4.79%)
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
(2025-11-17) 		-0.70 -3.59% 6,548,600 -33,000 -0.7
18.80
20
19.70
2 tháng
(2025-10-17) 		-0.86 -4.37% 13,725,100 -79,800 -1.6
18.80
20.25
19.70
3 tháng
(2025-09-17) 		-1.30 -6.46% 21,452,300 -19,700 -0.4
18.80
20.25
19.70
6 tháng
(2025-06-19) 		-2.47 -11.61% 45,887,600 -219,900 -3.4
18.80
21.95
19.70
12 tháng
(2024-12-23) 		-2.52 -11.81% 80,629,100 -1,978,043 -43.7
17.85
22.24
19.70
24 tháng
(2023-12-27) 		-10.47 -35.77% 129,001,300 -2,049,415 -45.1
17.85
31.37
19.70
36 tháng
(2023-01-03) 		-7.62 -28.83% 254,008,200 -2,209,768 -52.5
17.85
31.37
19.70
60 tháng
(2021-01-11) 		4.17 28.51% 435,264,500 -1,702,514 -41.0
13.93
31.37
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
27.88
 534,900 27.84 27.92 27.68 0 0 0.0
28/02/2023
27.84
 463,400 27.68 27.88 27.52 200 0 0.0
27/02/2023
27.68
 748,700 28.05 28.09 27.60 0 22,300 -0.8
24/02/2023
28.05
 604,300 27.88 28.09 27.80 102 0 0.0
23/02/2023
27.88
 545,600 28.00 28.00 27.80 0 0 -0.1
22/02/2023
28.00
 536,700 28.05 28.05 27.68 900 4,500 -0.1
21/02/2023
28.05
 557,500 28.49 28.49 27.68 400 24,900 -0.8
20/02/2023
28.49
 697,000 28.82 28.82 28.37 2,100 27,300 -0.9
17/02/2023
28.82
 558,200 28.78 28.94 28.66 400 0 0.0
16/02/2023
28.78
 698,000 28.94 29.06 28.78 20,700 0 0.7
15/02/2023
28.94
 956,600 28.13 28.94 27.80 14,200 0 0.5
14/02/2023
28.13
 777,600 28.05 28.41 27.88 15,100 500 0.5
13/02/2023
28.05
 454,100 27.96 28.09 27.68 3,800 0 0.1
10/02/2023
27.96
 380,100 27.76 28.05 27.76 34,700 0 1.2
09/02/2023
27.76
 580,900 27.84 27.84 27.60 13,400 0 0.5
08/02/2023
27.84
 597,800 28.00 28.00 27.68 8,200 300 0.3
07/02/2023
28.00
 756,700 28.41 28.41 27.88 6,500 0 0.2
06/02/2023
28.41
 1,070,500 28.09 28.45 27.52 2,200 4,900 -0.1
03/02/2023
28.09
 812,800 27.35 28.09 27.31 8,300 0 0.3
02/02/2023
27.35
 587,300 27.27 27.43 27.19 1,000 200 0.0
01/02/2023
27.27
 1,247,900 26.46 27.27 26.21 0 800 -0.0
31/01/2023
26.46
 665,600 26.34 26.50 26.05 0 0 0.0
30/01/2023
26.34
 579,600 26.38 26.54 25.97 100 0 0.0
27/01/2023
26.38
 644,800 25.97 26.50 25.97 28,400 0 0.9
19/01/2023
25.97
 721,700 25.93 26.09 25.64 0 0 -0.0
18/01/2023
25.93
 783,900 25.93 26.05 25.81 5,300 5,700 -0.0
17/01/2023
25.93
 801,800 25.24 26.09 25.24 40,600 6,200 1.1
16/01/2023
25.24
 730,300 25.03 25.24 24.79 14,700 0 0.5
13/01/2023
25.03
 683,500 24.99 25.20 24.83 25,400 3,700 0.7
12/01/2023
24.99
 790,400 25.16 25.24 24.91 4,800 500 0.1
11/01/2023
25.16
 868,600 24.99 25.40 24.83 20,400 15,400 0.2
10/01/2023
24.99
 974,900 23.98 25.03 23.85 74,400 19,300 1.7
09/01/2023
23.98
 1,251,400 25.77 25.77 23.98 15,800 0 0.5
06/01/2023
25.77
 690,400 25.93 25.93 25.60 800 0 0.0
05/01/2023
25.93
 687,300 25.97 26.13 25.68 14,200 3,400 0.3
04/01/2023
25.97
 815,300 26.42 26.54 25.97 7,700 21,000 -0.4
03/01/2023
26.42
 774,400 26.78 26.78 26.34 3,300 17,300 -0.5
30/12/2022
26.78
 1,487,700 25.64 26.78 25.64 73,900 0 2.4
29/12/2022
25.64
 1,110,600 24.67 25.64 24.50 41,300 0 1.3
28/12/2022
24.67
 751,900 24.83 24.91 24.54 1,500 0 0.0
27/12/2022
24.83
 933,700 24.26 24.83 24.14 20,100 0 0.6
26/12/2022
24.26
 692,200 24.42 24.46 24.14 4,800 10,000 -0.2
23/12/2022
24.42
 830,100 23.85 24.42 23.61 17,400 400 0.5
22/12/2022
23.85
 1,053,500 22.92 23.93 22.79 6,800 0 0.2
21/12/2022
22.92
 518,200 23.00 23.04 22.79 0 0 0.3
20/12/2022
23.00
 479,600 23.24 23.45 22.96 12,200 0 0.3
19/12/2022
23.24
 525,100 22.67 23.36 22.55 53,400 0 1.5
16/12/2022
22.67
 502,000 22.47 22.71 22.43 9,700 0 0.3
15/12/2022
22.47
 460,000 22.47 22.63 22.31 20,400 0 0.6
14/12/2022
22.47
 463,100 22.51 22.71 22.39 7,800 0 0.2
13/12/2022
22.51
 409,000 22.47 22.71 22.18 24,800 0 0.7
12/12/2022
22.47
 414,000 22.55 22.59 22.22 22,300 0 0.6
09/12/2022
22.55
 454,600 22.31 22.63 22.06 22,900 0 0.6
08/12/2022
22.31
 459,400 22.35 22.88 22.22 17,600 0 0.5
07/12/2022
22.35
 567,100 22.55 22.55 22.22 32,400 0 0.9
06/12/2022
22.55
 528,600 22.55 22.63 22.27 0 0 0.1
05/12/2022
22.55
 627,500 22.67 23.12 22.47 3,300 0 0.1
02/12/2022
22.67
 504,500 22.63 22.88 22.39 24,400 0 0.7
01/12/2022
22.63
 504,200 22.96 22.96 22.59 7,900 1,100 0.2
30/11/2022
22.96
 610,700 23.12 23.20 22.59 5,200 0 0.1
29/11/2022
23.12
 657,700 22.06 23.12 21.98 15,700 6,300 0.3
28/11/2022
22.06
 519,900 22.35 22.55 22.06 0 4,500 -0.1
25/11/2022
22.35
 665,400 22.22 22.39 21.98 0 0 0.5
24/11/2022
22.22
 619,500 21.57 22.27 21.49 19,300 0 0.5
23/11/2022
21.57
 478,400 21.33 21.57 21.17 16,700 5 0.4
22/11/2022
21.33
 432,100 21.17 21.45 21.00 15,300 0 0.4
21/11/2022
21.17
 364,700 21.57 21.57 21.17 0 0 -0.4
18/11/2022
21.57
 368,200 21.65 21.65 21.41 0 16,200 -0.4
17/11/2022
21.65
 443,400 21.65 21.74 21.53 300 1,100 -0.0
16/11/2022
21.65
 654,300 21.13 21.65 21.00 5,100 7,000 -0.1
15/11/2022
21.13
 360,800 21.29 21.29 21.04 6,600 700 0.2
14/11/2022
21.29
 434,000 20.76 21.29 20.64 2,700 2,527 0.0
11/11/2022
20.76
 356,800 20.76 20.84 20.56 4,200 500 0.1
10/11/2022
20.76
 406,600 20.88 20.92 20.52 0 9,500 -0.2
09/11/2022
20.88
 389,600 20.80 21.00 20.52 13,400 4,600 0.2
08/11/2022
20.80
 440,400 20.64 20.84 20.31 10,100 200 0.3
07/11/2022
20.64
 458,600 20.88 20.88 20.39 0 27,200 -0.7
04/11/2022
20.88
 379,000 20.92 20.92 20.72 100 5,900 -0.1
03/11/2022
20.92
 357,800 20.92 20.92 20.80 0 0 -0.6
02/11/2022
20.92
 347,000 21.17 21.33 20.88 2,700 24,400 -0.6
01/11/2022
21.17
 483,400 21.00 21.21 21.00 0 22,400 -0.6
31/10/2022
21.00
 619,500 20.43 21.00 20.43 14,100 0 0.4
28/10/2022
20.43
 558,000 20.35 20.60 20.39 30 0 0.0
27/10/2022
20.35
 448,800 19.78 20.35 19.78 0 1,800 -0.0
26/10/2022
19.78
 425,500 20.03 20.03 19.74 0 3,900 -0.1
25/10/2022
20.03
 688,200 19.78 21.17 19.70 15,500 200 0.4
24/10/2022
19.78
 699,200 19.99 20.19 19.62 7,200 200 0.2
21/10/2022
19.99
 729,600 19.99 20.23 19.95 3,000 0 0.1
20/10/2022
19.99
 723,500 19.58 20.11 19.58 5,800 0 0.1
19/10/2022
19.58
 479,600 19.54 19.66 19.50 300 9,900 -0.2
18/10/2022
19.54
 589,500 19.62 19.78 19.50 0 0 0.0
17/10/2022
19.62
 448,300 19.54 19.82 19.50 2,000 0 0.0
14/10/2022
19.54
 439,800 19.13 19.62 18.97 21,900 0 0.5
13/10/2022
19.13
 350,200 19.17 19.21 18.81 0 5,000 -0.1
12/10/2022
19.17
 277,600 19.38 19.86 19.17 0 15,900 -0.4
11/10/2022
19.38
 386,700 19.95 20.27 19.38 0 6,500 -0.2
10/10/2022
19.95
 301,300 19.70 19.95 19.46 3,400 2,500 0.0
07/10/2022
19.70
 731,200 19.86 20.11 19.58 200 3,400 -0.1
06/10/2022
19.86
 555,800 19.38 19.99 19.54 4,600 4,000 0.0
05/10/2022
19.38
 588,000 18.11 19.38 18.15 23,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |