CTCP City Auto (ctf)

30.50
0
(0%)
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
(2024-04-16) 		0.65 2.20% 3,284,100 36,400 1.1
29.40
30.70
30.50
2 tháng
(2024-03-18) 		0.75 2.55% 5,021,000 3,600 0.1
28.90
30.70
30.50
3 tháng
(2024-02-16) 		-0.60 -1.95% 7,043,300 273,628 8.2
28.90
30.75
30.50
6 tháng
(2023-11-20) 		0.70 2.38% 41,798,100 436,428 13.0
28.90
32.20
30.50
12 tháng
(2023-05-22) 		-1.59 -5.01% 87,235,900 115,128 2.4
26.74
34.02
30.50
24 tháng
(2022-05-27) 		8.13 36.90% 226,641,100 85,129 0.4
16.43
34.33
30.50
36 tháng
(2021-06-01) 		14.07 87.45% 314,626,000 497,529 9.0
15.68
34.33
30.50
60 tháng
(2019-06-12) 		17.35 135.46% 385,840,930 524,959 9.8
12.80
34.33
30.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
30.50
0
 300,000 30.50 30.50 30.10 6,900 0 0.2
#2 16/05/2024
30.50
0.35
 292,000 30.15 30.50 30.15 1,900 0 0.1
#3 15/05/2024
30.15
-0.10
 163,600 30.25 30.90 30.15 3,600 100 0.1
#4 14/05/2024
30.25
-0.15
 280,300 30.40 30.70 30.25 7,500 0 0.2
#5 13/05/2024
30.40
-0.25
 247,400 30.55 30.55 30.30 0 0 0
#6 10/05/2024
30.65
-0.05
 179,200 30.65 30.65 30.35 2,300 0 0.1
#7 09/05/2024
30.70
0.20
 258,400 30.50 30.70 30.25 5,800 0 0.2
#8 08/05/2024
30.50
0
 228,200 30.50 30.50 30.25 8,100 0 0.2
#9 07/05/2024
30.50
-0.10
 308,700 30.60 30.70 30.30 6,400 0 0.2
#10 06/05/2024
30.60
-0.05
 340,500 30.65 30.70 30.30 3,300 0 0.1
#11 03/05/2024
30.65
-0.05
 363,200 30.70 30.90 30.30 6,100 0 0.2
#12 02/05/2024
30.70
0.35
 165,700 30.40 31.20 30.40 1,400 0 0.0
#13 26/04/2024
30.35
-0.05
 99,600 30.40 30.50 29.90 2,000 200 0.1
#14 25/04/2024
30.40
0.50
 143,700 29.90 30.40 29.60 5,100 0 0.2
#15 24/04/2024
29.90
0
 81,100 29.90 30 29.50 700 0 0.0
#16 23/04/2024
29.90
0
 92,000 29.80 29.90 29.50 0 1,200 -0.0
#17 22/04/2024
29.90
0.50
 141,300 29.40 30.95 29.25 0 6,000 -0.2
#18 19/04/2024
29.40
-0.10
 30,600 29.50 29.50 29.20 0 3,100 -0.1
#19 17/04/2024
29.50
0
 89,200 29.50 29.90 29.40 0 200 -0.0
#20 16/04/2024
29.50
0.10
 71,400 29.20 29.50 28.90 1,400 6,500 -0.1
#21 15/04/2024
29.40
-0.10
 109,500 29.50 29.60 29.10 0 800 -0.0
#22 12/04/2024
29.50
0
 72,500 29.40 29.60 29.30 1,100 0 0.0
#23 11/04/2024
29.50
0
 57,600 29.50 29.50 29.20 100 300 -0.0
#24 10/04/2024
29.50
0.10
 74,300 29.40 29.50 29.20 0 0 0
#25 09/04/2024
29.40
0.10
 48,200 29.30 29.50 29.20 0 0 0
#26 08/04/2024
29.30
0.40
 68,200 28.90 29.30 28.90 0 3,400 -0.1
#27 05/04/2024
28.90
-0.15
 176,100 29.20 29.20 28.90 0 3,200 -0.1
#28 04/04/2024
29.05
-0.45
 68,300 29.20 29.30 29.05 0 6,000 -0.2
#29 03/04/2024
29.50
-0.10
 55,500 29.60 29.60 29.25 0 1,000 -0.0
#30 02/04/2024
29.60
0.10
 38,200 29.50 29.85 29.45 0 4,600 -0.1
#31 01/04/2024
29.50
-0.50
 66,100 29.90 29.90 29.50 0 800 -0.0
#32 29/03/2024
30
0.05
 82,400 29.90 30 29.55 0 6,300 -0.2
#33 28/03/2024
29.95
0
 52,400 30.10 30.10 29.60 0 1,600 -0.0
#34 27/03/2024
29.95
0.20
 59,300 29.75 30.05 29.75 0 0 0
#35 26/03/2024
29.75
0.10
 81,200 30 30 29.60 0 0 0
#36 25/03/2024
29.65
0
 111,200 29.65 29.90 29.55 0 0 0
#37 22/03/2024
29.65
-0.35
 73,800 30 30 29.60 0 0 0
#38 21/03/2024
30
0.65
 117,700 29.35 30 29.15 1,600 2,600 -0.0
#39 20/03/2024
29.35
-0.05
 72,100 29.40 29.45 29.20 0 400 -0.0
#40 19/03/2024
29.40
0
 146,100 29.40 29.45 29.15 0 4,300 -0.1
#41 18/03/2024
29.40
-0.10
 106,200 29.50 29.50 29.25 0 300 -0.0
#42 15/03/2024
29.50
0.05
 63,600 29.45 29.50 28.95 0 8,600 -0.3
#43 14/03/2024
29.45
-0.05
 56,600 29.50 29.65 29.20 0 800 -0.0
#44 13/03/2024
29.50
-0.25
 159,500 29.75 30 29.50 0 800 -0.0
#45 12/03/2024
29.75
0
 377,400 29.75 29.75 29.55 0 400 -0.0
#46 11/03/2024
29.75
0
 152,800 29.75 29.80 29.45 0 100 -0.0
#47 08/03/2024
29.75
0
 62,100 29.75 29.90 29.35 0 4,400 -0.1
#48 07/03/2024
29.75
-0.10
 41,100 29.85 30.45 29.60 327,000 0 9.8
#49 06/03/2024
29.85
0.05
 26,200 29.80 30 29.60 0 3,400 -0.1
#50 05/03/2024
29.80
0.05
 16,700 29.75 30 29.60 0 800 -0.0
#51 04/03/2024
29.75
0
 102,100 29.75 29.75 29.50 0 2,512 -0.1
#52 01/03/2024
29.75
-0.25
 118,100 30 30 29.75 0 4,600 -0.1
#53 29/02/2024
30
0
 82,500 30 30 29.70 0 2,500 -0.1
#54 28/02/2024
30
0
 28,200 30 30 29.85 0 6,000 -0.2
#55 27/02/2024
30
0
 33,000 30 30.05 29.90 0 1,500 -0.0
#56 26/02/2024
30
0
 37,600 30 30 29.80 0 1,600 -0.0
#57 23/02/2024
30
0
 61,300 30 30 29.85 0 4,500 -0.1
#58 22/02/2024
30
-0.30
 159,800 30.30 30.30 29.85 0 2,400 -0.1
#59 21/02/2024
30.30
-0.20
 163,800 30.50 30.50 30 0 6,860 -0.2
#60 20/02/2024
30.50
-0.05
 46,800 30.55 30.55 30.30 0 2,300 -0.1
#61 19/02/2024
30.55
-0.20
 115,400 30.75 30.75 30.20 200 2,400 -0.1
#62 16/02/2024
30.75
-0.10
 117,700 30.85 30.85 30.50 0 700 -0.0
#63 15/02/2024
30.85
-0.10
 31,500 30.95 30.95 30.75 0 0 0
#64 07/02/2024
30.95
0.55
 164,300 30.40 30.95 30.20 0 2,300 -0.1
#65 06/02/2024
30.40
0.10
 45,900 30.30 30.40 30.25 0 2,400 -0.1
#66 05/02/2024
30.30
-0.20
 133,200 30.50 30.50 30.25 0 2,700 -0.1
#67 02/02/2024
30.50
0
 178,600 30.50 30.55 30.30 0 2,900 -0.1
#68 01/02/2024
30.50
-0.15
 140,000 30.65 30.70 30.45 0 16,400 -0.5
#69 31/01/2024
30.65
0.05
 209,800 30.60 30.70 30.50 0 100 -0.0
#70 30/01/2024
30.60
-0.40
 226,200 31 31 30.45 0 69,900 -2.1
#71 29/01/2024
31
0
 202,800 31 31.30 30.45 0 21,600 -0.7
#72 26/01/2024
31
-0.15
 148,200 31.15 31.20 30.80 0 11,100 -0.3
#73 25/01/2024
31.15
-0.10
 172,900 31.25 31.25 31.05 0 20,700 -0.6
#74 24/01/2024
31.25
-0.05
 235,600 31.30 31.35 31 0 200 -0.0
#75 23/01/2024
31.30
-0.05
 452,500 31.35 31.40 31 0 0 0
#76 22/01/2024
31.35
0.05
 451,900 31.30 31.40 31 0 43,500 -1.4
#77 19/01/2024
31.30
-0.15
 718,700 31.45 31.50 31.15 0 16,600 -0.5
#78 18/01/2024
31.45
0.05
 517,300 31.40 31.60 31.15 0 15,400 -0.5
#79 17/01/2024
31.40
0.05
 405,200 31.35 31.50 31 3,800 8,500 -0.1
#80 16/01/2024
31.35
-0.75
 546,600 32.10 32.10 31.30 0 1,300 -0.0
#81 15/01/2024
32.10
-0.05
 448,700 32.15 32.25 32 0 0 0
#82 12/01/2024
32.15
0.05
 571,300 32.10 32.30 32 18,400 0 0.6
#83 11/01/2024
32.10
0
 267,300 32.10 32.20 32.05 400 0 0.0
#84 10/01/2024
32.10
0.05
 927,100 32.05 32.20 31.80 300 0 0.0
#85 09/01/2024
32.05
-0.15
 686,000 32.20 32.20 31.95 11,700 0 0.4
#86 08/01/2024
32.20
0
 639,700 32.20 32.25 31.95 11,100 0 0.4
#87 05/01/2024
32.20
0
 742,100 32.20 32.35 32 14,900 0 0.5
#88 04/01/2024
32.20
0.30
 695,400 31.90 32.20 31.90 100 0 0.0
#89 03/01/2024
31.90
-0.10
 1,215,000 32 32.05 31.45 0 0 0
#90 02/01/2024
32
-0.10
 670,400 32.10 32.25 31.95 0 0 0
#91 29/12/2023
32.10
-0.10
 676,900 32.20 32.25 32 14,000 0 0.4
#92 28/12/2023
32.20
0.10
 600,000 32.10 32.30 32 20,200 0 0.6
#93 27/12/2023
32.10
0.15
 738,200 31.95 32.20 31.95 48,900 0 1.6
#94 26/12/2023
31.95
0.25
 869,800 31.70 31.95 31.50 37,100 0 1.2
#95 25/12/2023
31.70
0.30
 1,118,900 31.40 31.70 30.95 27,000 0 0.8
#96 22/12/2023
31.40
0.70
 725,200 30.70 31.40 30.55 700 7,300 -0.2
#97 21/12/2023
30.70
-0.30
 1,181,400 31 31.05 30.50 20,000 100 0.6
#98 20/12/2023
31
-0.25
 1,022,500 31.25 31.30 30.80 0 0 0
#99 19/12/2023
31.25
-0.25
 944,900 31.50 31.50 31 12,000 0 0.4
#100 18/12/2023
31.50
0.30
 661,400 31.20 31.50 31 25,800 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |