CTCP City Auto (ctf)

27.45
0.45
(1.67%)
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)
14/11/2022
23.35
 434,000 22.77 23.35 22.63 2,700 2,527 0.0
11/11/2022
22.77
 356,800 22.77 22.86 22.54 4,200 500 0.1
10/11/2022
22.77
 406,600 22.90 22.95 22.50 0 9,500 -0.2
09/11/2022
22.90
 389,600 22.81 23.04 22.50 13,400 4,600 0.2
08/11/2022
22.81
 440,400 22.63 22.86 22.28 10,100 200 0.3
07/11/2022
22.63
 458,600 22.90 22.90 22.37 0 27,200 -0.7
04/11/2022
22.90
 379,000 22.95 22.95 22.72 100 5,900 -0.1
03/11/2022
22.95
 357,800 22.95 22.95 22.81 0 0 -0.6
02/11/2022
22.95
 347,000 23.21 23.39 22.90 2,700 24,400 -0.6
01/11/2022
23.21
 483,400 23.04 23.26 23.04 0 22,400 -0.6
31/10/2022
23.04
 619,500 22.41 23.04 22.41 14,100 0 0.4
28/10/2022
22.41
 558,000 22.32 22.59 22.37 30 0 0.0
27/10/2022
22.32
 448,800 21.70 22.32 21.70 0 1,800 -0.0
26/10/2022
21.70
 425,500 21.96 21.96 21.65 0 3,900 -0.1
25/10/2022
21.96
 688,200 21.70 23.21 21.61 15,500 200 0.4
24/10/2022
21.70
 699,200 21.92 22.14 21.52 7,200 200 0.2
21/10/2022
21.92
 729,600 21.92 22.19 21.88 3,000 0 0.1
20/10/2022
21.92
 723,500 21.47 22.05 21.47 5,800 0 0.1
19/10/2022
21.47
 479,600 21.43 21.56 21.38 300 9,900 -0.2
18/10/2022
21.43
 589,500 21.52 21.70 21.38 0 0 0.0
17/10/2022
21.52
 448,300 21.43 21.74 21.38 2,000 0 0.0
14/10/2022
21.43
 439,800 20.98 21.52 20.80 21,900 0 0.5
13/10/2022
20.98
 350,200 21.03 21.07 20.63 0 5,000 -0.1
12/10/2022
21.03
 277,600 21.25 21.79 21.03 0 15,900 -0.4
11/10/2022
21.25
 386,700 21.88 22.23 21.25 0 6,500 -0.2
10/10/2022
21.88
 301,300 21.61 21.88 21.34 3,400 2,500 0.0
07/10/2022
21.61
 731,200 21.79 22.05 21.47 200 3,400 -0.1
06/10/2022
21.79
 555,800 21.25 21.92 21.43 4,600 4,000 0.0
05/10/2022
21.25
 588,000 19.87 21.25 19.91 23,000 0 0.5
04/10/2022
19.87
 397,300 19.87 20.27 19.87 6,900 0 0.2
03/10/2022
19.87
 750,300 20.58 20.58 19.82 3,000 2,300 0.0
30/09/2022
20.58
 305,600 20.54 20.58 20.18 1,600 10,200 -0.2
29/09/2022
20.54
 617,500 20.09 20.71 20.09 0 7,300 -0.2
28/09/2022
20.09
 629,100 19.42 20.36 19.11 3,000 1,100 0.0
27/09/2022
19.42
 507,700 19.02 19.55 18.84 1,000 11,600 -0.2
26/09/2022
19.02
 511,000 17.95 19.02 17.41 700 11,100 -0.2
23/09/2022
17.95
 320,000 17.23 17.99 17.14 8,500 1,000 0.2
22/09/2022
17.23
 304,600 17.05 17.32 16.96 300 0 0.0
21/09/2022
17.05
 256,400 16.88 17.05 16.61 0 0 0.1
20/09/2022
16.88
 379,700 16.65 16.96 16.61 4,100 1,000 0.1
19/09/2022
16.65
 371,100 16.43 16.70 16.34 0 3,200 -0.1
16/09/2022
16.43
 254,600 16.52 16.52 16.25 0 0 0.0
15/09/2022
16.52
 279,500 16.61 16.61 16.29 4,000 0 0.0
14/09/2022
16.61
 284,400 16.43 16.61 16.16 700 0 0.0
13/09/2022
16.43
 210,900 16.92 16.92 16.34 2,350 0 0.0
12/09/2022
16.92
 212,500 16.96 16.96 16.52 10,900 94 0.1
09/09/2022
16.96
 130,500 17.05 17.28 16.70 5,800 0 0.1
08/09/2022
17.05
 191,100 17.05 17.05 15.89 100 2,600 -0.0
07/09/2022
17.05
 359,500 17.50 17.50 16.88 0 11,200 -0.2
06/09/2022
17.50
 297,800 17.77 17.81 17.50 600 0 0.0
05/09/2022
17.77
 245,100 17.86 17.95 17.68 13,800 0 0.3
31/08/2022
17.86
 237,800 17.86 17.86 17.50 100 1,600 -0.0
30/08/2022
17.86
 381,700 17.77 17.86 17.32 6,100 3,200 0.1
29/08/2022
17.77
 285,900 18.44 18.44 17.72 0 2,100 -0.0
26/08/2022
18.44
 354,000 18.66 18.66 18.30 5,800 0 0.1
25/08/2022
18.66
 309,800 18.66 18.71 18.48 7,700 0 0.2
24/08/2022
18.66
 435,600 18.62 18.66 18.35 1,300 0 0.0
23/08/2022
18.62
 308,900 18.66 18.66 18.39 500 0 0.0
22/08/2022
18.66
 456,000 18.66 18.66 18.35 4,200 5,900 -0.0
19/08/2022
18.66
 443,000 18.39 19.20 18.39 0 1,100 -0.0
18/08/2022
18.39
 494,100 18.26 18.39 18.08 3,400 0 0.1
17/08/2022
18.26
 390,500 18.21 18.26 18.08 3,600 0 0.1
16/08/2022
18.21
 421,500 18.21 18.21 18.04 20,000 0 0.4
15/08/2022
18.21
 427,800 18.21 18.21 17.99 15,400 0 0.3
12/08/2022
18.21
 588,500 18.17 18.21 17.95 0 0 0.0
11/08/2022
18.17
 527,600 18.17 18.21 17.90 0 0 0.0
10/08/2022
18.17
 791,700 17.95 18.17 17.90 100 0 0.0
09/08/2022
17.95
 515,000 18.39 18.39 17.90 0 0 -0.0
08/08/2022
18.39
 815,000 18.39 18.39 17.77 0 0 -0.0
05/08/2022
18.39
 812,100 18.30 18.57 17.81 0 1,800 -0.0
04/08/2022
18.30
 1,328,100 18.21 18.48 17.86 0 0 -0.0
03/08/2022
18.21
 791,700 18.57 18.57 17.86 0 0 -0.0
02/08/2022
18.57
 953,700 18.48 18.75 17.86 1,800 3,500 -0.0
01/08/2022
18.48
 467,200 18.17 18.48 17.41 0 0 -0.0
29/07/2022
18.17
 1,679,600 18.57 18.79 17.32 0 2,200 -0.0
28/07/2022
18.57
 718,900 18.08 18.62 17.77 3,500 200 0.1
27/07/2022
18.08
 688,000 19.42 19.42 18.08 100 0 0.0
26/07/2022
19.42
 1,059,400 20.45 20.45 19.02 1,000 0 0.0
25/07/2022
20.45
 1,239,400 20 20.45 18.62 3,000 0 0.1
22/07/2022
20
 944,300 21.47 21.74 20 0 11,000 -0.2
21/07/2022
21.47
 352,500 22.77 22.77 21.25 0 2,900 -0.1
20/07/2022
22.77
 880,000 23.57 24.06 21.96 1,000 32,900 -0.8
19/07/2022
23.57
 687,500 24.82 25.13 23.13 0 18,200 -0.5
18/07/2022
24.82
 959,300 24.02 25.27 22.37 1,600 38,400 -1.0
15/07/2022
24.02
 925,000 22.46 24.02 20.89 2,000 25,700 -0.6
14/07/2022
22.46
 598,600 22.41 22.68 20.85 1,700 30,800 -0.7
13/07/2022
22.41
 898,400 21.43 22.50 19.96 1,500 29,700 -0.7
12/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
12/07/2022
21.43
 458,200 21.55 21.70 20.09 0 39,500 -0.9
11/07/2022
21.56
 369,700 21.56 21.73 20.07 1,200 30,900 -0.8
08/07/2022
21.56
 405,500 21.56 21.77 20.15 200 7,400 -0.8
07/07/2022
21.56
 758,000 21.39 22.11 19.90 2,900 18,100 -0.4
06/07/2022
21.39
 254,700 22.96 22.96 21.39 2,900 11,200 -0.2
05/07/2022
22.96
 262,100 24.23 24.23 22.79 3,100 500 0.1
04/07/2022
24.23
 1,285,900 24.23 25.89 22.58 18,500 10,800 0.2
01/07/2022
24.23
 832,400 23.13 24.74 21.51 3,200 8,200 -0.1
30/06/2022
23.13
 386,800 22.45 23.13 20.92 400 6,700 -0.2
29/06/2022
22.45
 402,900 22.53 22.75 22.11 5,100 300 0.1
28/06/2022
22.53
 518,700 22.28 22.53 21.43 6,300 1,900 0.1
27/06/2022
22.28
 331,800 21.60 22.28 21.43 3,400 0 0.1
24/06/2022
21.60
 349,400 21.26 21.60 20.79 3,200 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |