CTCP City Auto (ctf)

27.05
-1.75
(-6.08%)
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
(2024-10-15) 		-1.20 -4% 5,659,100 553,300 16.7
27.05
32.30
27.05
2 tháng
(2024-09-16) 		-1 -3.36% 9,325,000 322,100 9.7
27.05
32.30
27.05
3 tháng
(2024-08-16) 		-0.90 -3.03% 11,262,600 284,400 8.6
27.05
32.30
27.05
6 tháng
(2024-05-20) 		-1.70 -5.57% 22,574,600 226,841 6.8
27.05
34.40
27.05
12 tháng
(2023-11-20) 		-0.65 -2.21% 64,964,700 672,069 20.1
27.05
34.40
27.05
24 tháng
(2022-11-25) 		4.29 17.51% 185,806,400 680,616 18.6
24.20
34.40
27.05
36 tháng
(2021-11-30) 		12.03 71.77% 300,721,400 445,770 10.5
16.43
34.40
27.05
60 tháng
(2019-12-11) 		13.23 84.94% 394,803,520 647,090 14.3
13.10
34.40
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
15.96
 146,100 15.96 15.96 15.36 0 1,600 -0.0
08/04/2021
15.96
 112,800 16.04 16.04 15.40 0 3,200 -0.1
07/04/2021
16.04
 141,200 16.20 16.20 15.40 0 800 -0.0
06/04/2021
16.20
 155,000 16.20 16.20 15.32 0 1,300 -0.0
05/04/2021
16.20
 130,900 16.12 16.20 15.28 0 3,800 -0.1
02/04/2021
16.12
 131,200 16.32 16.32 15.24 1,500 1,500 0.0
01/04/2021
16.32
 162,500 16.45 16.45 15.36 100 0 0.0
31/03/2021
16.45
 66,400 17.01 17.01 15.84 400 2,800 -0.0
30/03/2021
17.01
 110,400 15.96 17.01 15.08 1,500 500 0.0
29/03/2021
15.96
 146,500 16.04 16.04 15.08 0 0 0
26/03/2021
16.04
 171,400 16.12 16.12 15.00 0 2,200 -0.0
25/03/2021
16.12
 133,300 16.20 16.20 15.32 0 300 -0.0
24/03/2021
16.20
 89,100 15.88 16.20 15.32 1,400 1,400 0.0
23/03/2021
15.88
 96,400 16.24 16.24 15.28 2,100 200 0.0
22/03/2021
16.24
 128,100 16.32 16.32 16.04 0 0 0
19/03/2021
16.32
 86,200 16.32 16.32 16.08 0 0 0
18/03/2021
16.32
 133,800 16.20 16.37 16.04 2,000 0 0.0
17/03/2021
16.20
 161,100 16.28 16.28 15.96 4,000 400 0.1
16/03/2021
16.28
 186,300 16.37 16.37 15.96 500 0 0.0
15/03/2021
16.37
 138,100 16.32 16.37 15.96 2,400 0 0.0
12/03/2021
16.32
 148,000 16.41 16.41 16.04 0 0 0
11/03/2021
16.41
 140,900 16.81 16.81 16.08 100 800 -0.0
10/03/2021
16.81
 48,500 16.85 16.85 16.04 1,700 900 0.0
09/03/2021
16.85
 127,100 16.45 16.85 15.84 300 0 0.0
08/03/2021
16.45
 122,700 16.37 16.45 16.08 3,700 0 0.1
05/03/2021
16.37
 115,400 16.37 16.37 16.12 400 0 0.0
04/03/2021
16.37
 89,700 16.37 16.53 16.28 2,400 0 0.0
03/03/2021
16.37
 112,100 16.28 16.45 16.24 1,500 0 0.0
02/03/2021
16.28
 143,800 16.41 16.41 15.92 500 200 0.0
01/03/2021
16.41
 135,400 16.53 16.53 15.96 1,200 0 0.0
26/02/2021
16.53
 70,700 16.77 16.77 15.80 300 500 -0.0
25/02/2021
16.77
 169,800 16.45 16.77 15.76 0 3,800 -0.1
24/02/2021
16.45
 129,700 16.41 16.85 15.68 0 300 -0.0
23/02/2021
16.41
 104,300 16.04 16.41 15.52 100 3,600 -0.1
22/02/2021
16.04
 105,400 16.12 16.85 15.64 300 600 -0.0
19/02/2021
16.12
 113,300 16.24 16.73 15.96 5,500 700 0.1
18/02/2021
16.24
 146,700 16.24 16.28 16.20 500 0 0.0
17/02/2021
16.24
 165,500 16.28 16.32 16.04 1,900 100 0.0
09/02/2021
16.28
 131,700 16.20 17.13 15.80 300 2,300 -0.0
08/02/2021
16.20
 118,900 16.77 17.81 15.60 1,900 1,000 0.0
05/02/2021
16.77
 130,600 16.85 16.85 15.92 200 500 -0.0
04/02/2021
16.85
 95,900 16.69 17.13 15.96 100 400 -0.0
03/02/2021
16.69
 147,600 16.04 17.09 15.80 2,000 800 0.0
02/02/2021
16.04
 91,400 16.04 16.04 15.88 0 0 0
01/02/2021
16.04
 113,800 16.04 16.04 15.44 2,900 0 0.1
29/01/2021
16.04
 2,600 16.04 16.04 15.88 100 0 0.0
28/01/2021
16.04
 72,700 16.04 16.04 15.68 0 500 -0.0
27/01/2021
16.04
 111,900 16.04 16.04 15.80 0 200 -0.0
26/01/2021
16.04
 112,700 16.04 16.04 15.84 0 0 0
25/01/2021
16.04
 128,800 16.04 16.04 15.52 5,900 0 0.1
22/01/2021
16.04
 102,300 16.04 16.12 15.44 100 0 0.0
21/01/2021
16.04
 91,900 16.04 16.04 15.92 0 0 0
20/01/2021
16.04
 115,500 16.12 16.12 15.88 0 0 0
19/01/2021
16.12
 95,900 16.28 16.28 15.88 0 0 0
18/01/2021
16.28
 143,000 16.04 16.28 15.80 100 0 0.0
15/01/2021
16.04
 118,400 16.08 16.20 15.76 0 0 0
14/01/2021
16.08
 92,900 16.12 16.37 15.80 0 700 -0.0
13/01/2021
16.12
 91,800 16.04 16.12 15.64 0 500 -0.0
12/01/2021
16.04
 98,800 16.04 16.04 15.64 0 0 0
11/01/2021
16.04
 84,300 16.04 16.12 15.88 0 0 0
08/01/2021
16.04
 111,600 16.04 16.12 15.80 0 0 0
07/01/2021
16.04
 74,400 16.04 16.08 15.80 0 0 0
06/01/2021
16.04
 122,400 15.76 16.04 15.08 0 0 0
05/01/2021
15.76
 131,900 16.00 16.00 15.40 0 0 0
04/01/2021
16.00
 111,000 15.88 16.00 15.60 0 0 0
31/12/2020
15.88
 5,440 15.56 15.88 15.44 0 390 -0.0
30/12/2020
15.56
 44,290 16.04 16.04 15.56 0 320 -0.0
29/12/2020
16.04
 95,470 16.12 16.12 15.96 0 0 0
28/12/2020
16.12
 95,400 15.96 16.41 16.04 0 0 0
25/12/2020: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
25/12/2020
15.96
 119,210 14.92 15.96 13.92 1,210 2,330 -0.0
24/12/2020
14.92
 95,770 14.33 14.92 13.42 20 310 -0.0
23/12/2020
14.33
 73,640 14.33 15.31 14.14 0 380 -0.0
22/12/2020
14.33
 96,140 14.11 14.33 13.23 1,210 0 0.0
21/12/2020
14.11
 86,870 14.33 14.33 13.39 290 90 0.0
18/12/2020
14.33
 81,290 14.24 14.92 14.14 0 650 -0.0
17/12/2020
14.24
 98,140 13.94 14.86 14.01 320 0 0.0
16/12/2020
13.94
 81,120 13.98 14.01 13.81 570 0 0.0
15/12/2020
13.98
 66,350 13.98 14.01 13.68 1,370 0 0.0
14/12/2020
13.98
 75,180 13.88 13.98 13.81 0 80 -0.0
11/12/2020
13.88
 68,220 13.81 13.91 13.75 0 0 0
10/12/2020
13.81
 80,830 13.68 14.01 13.55 0 0 0
09/12/2020
13.68
 66,220 13.36 13.88 13.29 80 0 0.0
08/12/2020
13.36
 62,390 13.10 13.36 13.16 0 620 -0.0
07/12/2020
13.10
 66,360 13.23 13.23 13.10 0 0 0
04/12/2020
13.23
 73,020 13.29 13.29 13.16 0 0 0
03/12/2020
13.29
 74,600 13.29 13.29 13.16 0 0 0
02/12/2020
13.29
 75,780 13.36 13.36 13.16 0 200 -0.0
01/12/2020
13.36
 178,110 13.36 13.36 13.13 0 0 0
30/11/2020
13.36
 194,800 13.36 13.36 13.16 0 0 0
27/11/2020
13.36
 171,170 13.39 13.39 13.10 820 0 0.0
26/11/2020
13.39
 187,770 13.36 13.39 13.10 0 0 0
25/11/2020
13.36
 186,970 13.36 13.36 13.10 0 0 0
24/11/2020
13.36
 183,980 13.36 13.36 13.10 0 1,550 -0.0
23/11/2020
13.36
 216,720 13.36 13.36 13.13 0 100 -0.0
20/11/2020
13.36
 188,500 13.36 13.36 13.10 0 0 0
19/11/2020
13.36
 199,410 13.36 13.36 13.10 570 0 0.0
18/11/2020
13.36
 207,390 13.36 13.36 13.13 1,080 0 0.0
17/11/2020
13.36
 209,670 13.39 13.39 13.16 0 0 0
16/11/2020
13.39
 209,460 13.39 13.39 13.10 0 0 0
13/11/2020
13.39
 210,550 13.39 13.39 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |