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
(2024-10-14) 		-2 -6.67% 5,558,700 577,400 17.3
28
32.30
28.80
2 tháng
(2024-09-16) 		-1.80 -6.04% 9,152,800 346,200 10.4
28
32.30
28.80
3 tháng
(2024-08-15) 		-2 -6.67% 11,120,700 303,100 9.1
28
32.30
28.80
6 tháng
(2024-05-17) 		-2.50 -8.20% 22,702,400 257,841 7.7
28
34.40
28.80
12 tháng
(2023-11-20) 		-1.45 -4.92% 64,792,500 696,169 20.8
28
34.40
28.80
24 tháng
(2022-11-24) 		3.63 14.87% 186,253,700 724,016 19.8
24.20
34.40
28.80
36 tháng
(2021-11-29) 		11.31 67.81% 300,866,300 469,670 11.2
16.43
34.40
28.80
60 tháng
(2019-12-10) 		12.49 80.56% 394,745,340 671,190 14.9
13.10
34.40
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
13.39
 213,300 13.39 13.39 13.10 0 0 0
11/11/2020
13.39
 202,670 13.39 13.39 13.06 0 0 0
10/11/2020
13.39
 221,330 13.39 13.39 13.10 0 0 0
09/11/2020
13.39
 230,670 13.39 13.39 13.10 0 0 0
06/11/2020
13.39
 212,970 13.46 13.46 13.03 0 0 0
05/11/2020
13.46
 203,150 13.52 13.52 12.97 0 1,480 -0.0
04/11/2020
13.52
 215,150 13.52 13.52 13.19 0 0 0
03/11/2020
13.52
 213,750 13.52 13.52 13.29 0 0 0
02/11/2020
13.52
 215,130 13.52 13.52 13.29 1,480 0 0.0
30/10/2020
13.52
 220,210 13.52 13.52 13.32 0 0 0
29/10/2020
13.52
 217,550 13.55 13.55 13.29 0 1,360 -0.0
28/10/2020
13.55
 209,070 13.55 13.55 13.29 0 0 0
27/10/2020
13.55
 198,460 13.55 13.55 13.29 0 240 -0.0
26/10/2020
13.55
 212,310 13.55 13.55 13.29 0 7,990 -0.2
23/10/2020
13.55
 216,910 13.55 13.55 13.26 0 7,280 -0.2
22/10/2020
13.55
 214,190 13.55 13.55 13.29 0 9,190 -0.2
21/10/2020
13.55
 213,330 13.55 13.55 13.29 0 100 -0.0
20/10/2020
13.55
 229,080 13.49 13.55 13.29 0 5,300 -0.1
19/10/2020
13.49
 206,620 13.72 13.72 13.32 0 1,950 -0.0
16/10/2020
13.72
 200,440 13.68 13.72 13.32 0 7,320 -0.2
15/10/2020
13.68
 207,390 13.75 13.75 13.29 0 6,470 -0.1
14/10/2020
13.75
 217,650 13.39 13.75 13.32 0 9,350 -0.2
13/10/2020
13.39
 208,950 13.49 13.62 13.39 0 4,850 -0.1
12/10/2020
13.49
 193,010 13.46 13.72 13.36 0 8,180 -0.2
09/10/2020
13.46
 188,720 14.33 14.33 13.46 0 2,460 -0.1
08/10/2020
14.33
 201,200 13.62 14.33 13.49 0 2,170 -0.0
07/10/2020
13.62
 232,550 13.68 13.68 13.46 100 1,010 -0.0
06/10/2020
13.68
 208,400 13.68 13.68 13.46 0 1,150 -0.0
05/10/2020
13.68
 202,330 13.75 13.75 13.62 0 1,010 -0.0
02/10/2020
13.75
 183,190 13.81 13.81 13.52 0 3,570 -0.1
01/10/2020
13.81
 220,070 13.75 13.85 13.52 1,600 1,400 0.0
30/09/2020
13.75
 195,930 13.75 13.81 13.42 60 9,850 -0.2
29/09/2020
13.75
 156,250 13.75 13.75 13.36 2,160 9,270 -0.1
28/09/2020
13.75
 209,710 13.81 13.81 13.59 700 4,560 -0.1
25/09/2020
13.81
 192,300 13.88 13.88 13.62 0 1,220 -0.0
24/09/2020
13.88
 205,250 13.85 13.88 13.62 0 1,890 -0.0
23/09/2020
13.85
 204,820 13.91 13.91 13.68 0 20 -0.0
22/09/2020
13.91
 206,850 13.88 13.91 13.65 0 910 -0.0
21/09/2020
13.88
 214,120 13.91 13.98 13.68 100 2,200 -0.0
18/09/2020
13.91
 207,710 13.94 13.94 13.68 0 4,670 -0.1
17/09/2020
13.94
 202,140 13.98 14.04 13.72 8,790 0 0.2
16/09/2020
13.98
 215,940 13.94 13.98 13.72 1,440 0 0.0
15/09/2020
13.94
 219,880 13.75 14.01 13.68 1,690 50 0.0
14/09/2020
13.75
 201,840 14.07 14.14 13.75 1,000 200 0.0
11/09/2020
14.07
 229,600 14.01 14.20 13.68 890 70 0.0
10/09/2020
14.01
 238,670 13.88 14.27 13.75 10,950 390 0.2
09/09/2020
13.88
 195,890 13.85 13.88 13.68 0 0 0
08/09/2020
13.85
 201,020 13.81 13.85 13.72 0 0 0
07/09/2020
13.81
 207,470 13.85 13.85 13.72 0 0 0
04/09/2020
13.85
 186,160 13.91 13.91 13.68 0 700 -0.0
03/09/2020
13.91
 224,180 13.88 13.98 13.72 470 890 -0.0
01/09/2020
13.88
 189,290 13.91 13.91 13.68 0 6,980 -0.1
31/08/2020
13.91
 190,350 13.94 13.94 13.72 0 0 0
28/08/2020
13.94
 194,340 14.01 14.01 13.85 0 0 0
27/08/2020
14.01
 194,880 14.01 14.07 13.88 0 1,520 -0.0
26/08/2020
14.01
 203,270 14.01 14.07 13.81 0 3,110 -0.1
25/08/2020
14.01
 191,230 13.72 14.27 13.75 12,310 0 0.3
24/08/2020
13.72
 229,040 14.33 14.43 13.52 3,340 0 0.1
21/08/2020
14.33
 203,760 13.81 14.76 13.49 2,600 0 0.1
20/08/2020
13.81
 183,500 14.11 14.20 13.81 11,260 0 0.2
19/08/2020
14.11
 199,650 14.04 14.17 13.94 1,590 0 0.0
18/08/2020
14.04
 181,330 14.27 14.27 14.04 660 0 0.0
17/08/2020
14.27
 188,880 13.88 14.27 13.72 0 400 -0.0
14/08/2020
13.88
 189,590 14.27 14.27 13.81 0 5,300 -0.1
13/08/2020
14.27
 233,090 14.20 14.53 13.98 0 5,320 -0.1
12/08/2020
14.20
 191,840 14.99 15.31 14.04 0 5,130 -0.1
11/08/2020
14.99
 218,160 14.46 14.99 14.27 10 1,040 -0.0
10/08/2020
14.46
 220,770 14.20 14.73 14.20 4,140 0 0.1
07/08/2020
14.20
 201,070 14.17 14.24 13.88 7,920 0 0.2
06/08/2020
14.17
 203,350 14.07 14.17 13.68 8,580 0 0.2
05/08/2020
14.07
 203,530 13.94 14.24 13.94 8,180 0 0.2
04/08/2020
13.94
 206,970 14.01 14.17 13.94 8,010 0 0.2
03/08/2020
14.01
 196,410 13.98 14.33 13.62 7,330 0 0.2
31/07/2020
13.98
 192,430 13.94 13.98 13.68 9,240 0 0.2
30/07/2020
13.94
 210,600 13.81 13.94 13.62 900 590 0.0
29/07/2020
13.81
 237,700 13.91 13.91 13.55 0 0 0
28/07/2020
13.91
 211,030 13.72 13.91 13.72 14,450 0 0.3
27/07/2020
13.72
 183,470 13.72 13.94 13.55 2,200 0 0.0
24/07/2020
13.72
 200,940 13.91 13.98 13.62 0 990 -0.0
23/07/2020
13.91
 160,840 13.81 13.91 13.55 0 0 0
22/07/2020
13.81
 170,980 13.91 13.98 13.68 0 3,200 -0.1
21/07/2020
13.91
 171,490 13.85 14.01 13.59 0 2,180 -0.0
20/07/2020
13.85
 171,930 13.98 13.98 13.68 0 710 -0.0
17/07/2020
13.98
 157,430 14.01 14.04 13.68 0 930 -0.0
16/07/2020
14.01
 167,200 13.91 14.04 13.81 0 900 -0.0
15/07/2020
13.91
 190,990 13.88 13.98 13.68 3,980 0 0.1
14/07/2020
13.88
 183,100 14.01 14.11 13.55 10 0 0.0
13/07/2020
14.01
 193,310 13.91 14.01 13.65 0 10 -0.0
10/07/2020
13.91
 193,120 14.01 14.11 13.88 0 10 -0.0
09/07/2020
14.01
 173,170 13.68 14.07 13.52 3,130 290 0.1
08/07/2020
13.68
 163,690 13.49 13.72 13.49 4,300 0 0.1
07/07/2020
13.49
 154,980 13.72 13.81 13.49 9,930 0 0.2
06/07/2020
13.72
 170,940 13.68 13.72 13.62 1,490 0 0.0
03/07/2020
13.68
 183,410 13.68 13.68 13.49 2,500 0 0.1
02/07/2020
13.68
 155,720 13.68 13.68 13.55 0 0 0
01/07/2020
13.68
 134,070 13.68 13.72 13.59 0 0 0
30/06/2020
13.68
 141,420 13.72 13.81 13.46 0 4,430 -0.1
29/06/2020
13.72
 136,470 13.85 14.01 13.42 0 4,240 -0.1
26/06/2020
13.85
 168,210 13.91 14.01 13.49 0 4,240 -0.1
25/06/2020
13.91
 159,580 13.94 14.01 13.62 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |