CTCP COMA 18 (cig)

6
-0.13
(-2.12%)
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
(2026-02-11) 		-1.90 -23.49% 2,160,600 0 0
5.68
8.15
6.13
2 tháng
(2026-01-12) 		-2.71 -30.45% 4,655,100 0 0
5.68
9
6.13
3 tháng
(2025-12-15) 		-2.90 -31.90% 7,674,800 0 0
5.68
9.12
6.13
6 tháng
(2025-09-15) 		-2.61 -29.66% 13,853,000 -5,700 -0.1
5.68
9.35
6.13
12 tháng
(2025-03-18) 		-1.94 -23.86% 46,134,700 -5,700 -0.1
5.68
10.10
6.13
24 tháng
(2024-03-25) 		0.30 5.09% 115,596,100 -8,500 -0.1
4.10
10.10
6.13
36 tháng
(2023-03-29) 		2.93 89.88% 163,904,900 -14,400 -0.2
3.26
10.10
6.13
60 tháng
(2021-04-08) 		-0.96 -13.43% 267,974,500 128,580 -2.4
2.71
17.10
6.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
7.20
 169,900 7.11 7.28 7.03 0 0 -0.0
29/07/2022
7.11
 106,700 7.20 7.39 6.85 0 0 -0.0
28/07/2022
7.20
 150,700 7.06 7.40 7.06 0 0 -0.0
27/07/2022
7.06
 186,500 6.60 7.06 6.50 0 0 -0.0
26/07/2022
6.60
 204,300 6.88 6.98 6.60 0 0 -0.0
25/07/2022
6.88
 88,400 7 7 6.70 0 0 -0.0
22/07/2022
7
 130,700 6.89 7.37 6.90 8,100 0 -0.0
21/07/2022
6.89
 150,100 7.40 7.40 6.89 0 0 -0.0
20/07/2022
7.40
 123,600 7.40 7.60 7 0 0 -0.0
19/07/2022
7.40
 130,100 7.20 7.48 6.96 0 0 -0.0
18/07/2022
7.20
 167,600 7.05 7.54 7.10 0 0 -0.0
15/07/2022
7.05
 370,200 6.60 7.06 6.70 0 0 -0.0
14/07/2022
6.60
 77,300 6.52 6.60 6.40 0 0 -0.0
13/07/2022
6.52
 143,400 6.42 6.75 6.50 0 500 -0.0
12/07/2022
6.42
 132,000 6 6.42 6.03 0 2,500 -0.0
11/07/2022
6
 283,000 6.40 6.80 6 0 2,700 -0.0
08/07/2022
6.40
 164,600 6.03 6.41 6.29 0 10,200 -0.0
07/07/2022
6.03
 128,900 5.64 6.03 5.26 0 2,600 -0.0
06/07/2022
5.64
 89,000 6.02 6.02 5.60 0 2,900 -0.0
05/07/2022
6.02
 52,200 6.35 6.39 6.01 0 3,200 -0.0
04/07/2022
6.35
 197,100 6.45 6.45 6.01 0 2,400 -0.0
01/07/2022
6.45
 208,600 6.14 6.50 5.72 900 3,700 -0.0
30/06/2022
6.14
 202,000 6.60 6.60 6.14 1,600 600 0.0
29/06/2022
6.60
 360,600 6.23 6.66 6.24 1,300 5,600 -0.0
28/06/2022
6.23
 90,900 5.83 6.23 6.23 0 0 0.0
27/06/2022
5.83
 106,500 5.45 5.83 5.80 2,500 0 0.0
24/06/2022
5.45
 24,000 5.10 5.45 5.45 0 0 0.0
23/06/2022
5.10
 112,700 4.77 5.10 4.77 8,100 0 0.0
22/06/2022
4.77
 272,200 4.95 5.29 4.61 5,400 2,300 0.0
21/06/2022
4.95
 142,400 5.32 5.32 4.95 1,900 1,700 0.0
20/06/2022
5.32
 81,000 5.72 6.10 5.32 500 2,800 -0.0
17/06/2022
5.72
 110,700 6.15 6.15 5.72 0 2,600 -0.0
16/06/2022
6.15
 100,000 6.14 6.50 5.90 5,100 1,000 0.0
15/06/2022
6.14
 89,600 6.60 6.90 6.14 0 5,200 -0.0
14/06/2022
6.60
 284,000 7.07 7.07 6.58 1,800 3,300 -0.0
13/06/2022
7.07
 152,600 7.60 7.60 7.07 300 7,100 -0.0
10/06/2022
7.60
 60,000 7.94 7.94 7.51 700 2,900 -0.0
09/06/2022
7.94
 86,300 7.86 8 7.85 5,700 11,700 -0.0
08/06/2022
7.86
 117,900 7.52 8 7.18 10,400 34,000 -0.2
07/06/2022
7.52
 477,500 8.08 8.08 7.52 0 0 0
06/06/2022
8.08
 124,500 8.62 8.70 8.08 0 6,400 -0.1
03/06/2022
8.62
 112,900 8.60 8.90 8.59 1,300 31,000 -0.3
02/06/2022
8.60
 131,100 9.10 9.20 8.60 1,100 21,000 -0.2
01/06/2022
9.10
 129,300 9.33 9.44 8.79 500 8,800 -0.1
31/05/2022
9.33
 118,300 9.45 9.60 9.15 800 1,800 -0.0
30/05/2022
9.45
 231,600 9.06 9.60 9 6,700 200 0.1
27/05/2022
9.06
 118,100 9.05 9.25 9.05 5,600 0 0.1
26/05/2022
9.05
 134,700 9.02 9.20 9 6,700 700 0.1
25/05/2022
9.02
 132,600 8.60 9.20 8.60 6,300 1,100 0.0
24/05/2022
8.60
 155,600 8.89 8.90 8.27 0 9,700 -0.1
23/05/2022
8.89
 123,500 9.05 9.33 8.89 4,300 2,200 0.0
20/05/2022
9.05
 165,300 9.15 9.19 8.80 600 5,400 -0.0
19/05/2022
9.15
 91,500 9.40 9.40 8.80 2,500 4,300 -0.0
18/05/2022
9.40
 122,100 9.45 9.70 9.32 27,900 5,100 0.2
17/05/2022
9.45
 171,100 9 9.45 8.44 4,000 2,000 0.0
16/05/2022
9
 110,300 8.89 9.48 8.53 2,000 10,600 -0.1
13/05/2022
8.89
 201,500 9.49 9.79 8.83 4,100 8,300 -0.0
12/05/2022
9.49
 173,200 10.20 10.40 9.49 800 10,900 -0.1
11/05/2022
10.20
 135,400 10 10.50 10 0 10,200 -0.1
10/05/2022
10
 187,800 9.58 10 8.91 16,900 26,000 -0.1
09/05/2022
9.58
 240,400 10.30 10.30 9.58 76,100 3,600 0.7
06/05/2022
10.30
 262,200 11.05 11.05 10.30 63,700 1,000 0.6
05/05/2022
11.05
 351,600 11.60 11.95 10.80 400 13,500 -0.1
04/05/2022
11.60
 390,500 11 11.65 10.65 88,600 9,100 0.9
29/04/2022
11
 466,500 10.30 11 10.75 0 5,800 -0.1
28/04/2022
10.30
 333,400 9.63 10.30 9.99 1,500 0 0.0
27/04/2022
9.63
 278,100 9 9.63 8.90 10,500 4,500 0.1
26/04/2022
9
 244,800 8.89 9 8.27 27,100 100 0.2
25/04/2022
8.89
 356,900 9.40 9.80 8.75 7,300 5,600 0.0
22/04/2022
9.40
 497,600 9.44 10 8.78 11,600 2,100 0.1
21/04/2022
9.44
 421,000 10.15 10.15 9.44 12,400 0 0.1
20/04/2022
10.15
 537,000 10.55 10.55 9.82 5,000 1,200 0.0
19/04/2022
10.55
 625,300 11.30 11.50 10.55 800 0 0.0
18/04/2022
11.30
 343,300 12.10 12.10 11.30 100 700 -0.0
15/04/2022
12.10
 347,600 13 13 12.10 1,200 0 0
14/04/2022
13
 212,300 13.35 13.70 12.90 0 1,100 -0.0
13/04/2022
13.35
 561,200 12.80 13.60 11.95 0 9,000 -0.1
12/04/2022
12.80
 637,100 13.75 14 12.80 0 8,200 -0.1
08/04/2022
13.75
 1,090,600 14.75 14.75 13.75 1,100 17,100 -0.2
07/04/2022
14.75
 907,300 15.85 15.85 14.75 0 800 -0.0
06/04/2022
15.85
 758,500 17 17 15.85 2,700 26,500 -0.4
05/04/2022
17
 609,000 17.10 18 17 4,500 10,000 -0.1
04/04/2022
17.10
 1,029,200 16 17.10 15.50 6,000 14,700 -0.1
01/04/2022
16
 900,300 15.95 16.45 15.20 43,400 207,600 -2.6
31/03/2022
15.95
 1,396,400 17.10 18.20 15.95 800 21,800 -0.3
30/03/2022
17.10
 2,351,500 16.65 17.80 15.50 18,800 6,100 0.2
29/03/2022
16.65
 767,500 15.60 16.65 16 11,000 400 0.2
28/03/2022
15.60
 1,545,500 14.60 15.60 14.45 1,100 17,700 -0.2
25/03/2022
14.60
 1,329,200 13.65 14.60 13.60 22,400 0 0.3
24/03/2022
13.65
 601,900 14 14 13.50 5,200 6,400 -0.0
23/03/2022
14
 753,300 13.70 14.40 13.40 7,300 7,200 0.0
22/03/2022
13.70
 1,198,800 14 14.80 13.45 700 27,400 -0.4
21/03/2022
14
 2,555,300 13.10 14 13.40 10,700 800 0.1
18/03/2022
13.10
 456,100 13.10 13.40 13.10 0 13,300 -0.2
17/03/2022
13.10
 420,700 12.85 13.40 13 8,300 7,500 0.0
16/03/2022
12.85
 306,400 12.65 12.90 12.50 23,800 100 0.3
15/03/2022
12.65
 320,400 12.65 12.85 12.15 0 8,900 -0.1
14/03/2022
12.65
 347,700 12.65 12.90 12 0 14,700 -0.2
11/03/2022
12.65
 922,900 12.80 12.95 12.60 12,900 6,300 0.1
10/03/2022
12.80
 1,081,500 12.45 13 12.60 25,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |