CTCP COMA 18 (cig)

8.39
-0.11
(-1.29%)
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
(2025-12-29) 		0.10 1.15% 1,475,500 0 0
8.30
9
8.50
2 tháng
(2025-11-28) 		-0.37 -4.03% 3,706,400 0 0
8.30
9.26
8.50
3 tháng
(2025-10-29) 		-0.40 -4.35% 4,602,400 0 0
8.30
9.26
8.50
6 tháng
(2025-07-31) 		-0.47 -5.07% 16,797,600 -5,700 -0.1
8.30
10.10
8.50
12 tháng
(2025-02-03) 		0.10 1.15% 51,902,400 -8,500 -0.1
6.90
10.10
8.50
24 tháng
(2024-02-07) 		2.71 44.50% 114,065,700 -8,500 -0.1
4.10
10.10
8.50
36 tháng
(2023-02-13) 		5.16 141.76% 161,548,300 -11,900 -0.1
3.20
10.10
8.50
60 tháng
(2021-02-22) 		4.90 125.64% 266,655,700 132,580 -2.3
2.71
17.10
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
10
 74,700 10 10.55 9.40 1,700 1,400 0.0
20/01/2022
10
 150,700 9.54 10.20 8.88 600 1,300 -0.0
19/01/2022
9.54
 82,700 10.25 10.25 9.54 200 0 0.0
18/01/2022
10.25
 97,000 11.40 11.40 10.25 1,400 0 0.0
17/01/2022
11.40
 28,500 11.80 12.45 11.30 100 400 -0.0
14/01/2022
11.80
 206,600 12.65 13 11.80 1,200 6,200 -0.1
13/01/2022
12.65
 233,500 13.60 13.75 12.65 0 8,100 -0.1
12/01/2022
13.60
 137,800 14 14.80 13.05 500 7,400 -0.1
11/01/2022
14
 281,100 14.95 14.95 14 1,700 9,200 -0.1
10/01/2022
14.95
 567,900 14.10 15.05 13.80 1,000 9,000 -0.1
07/01/2022
14.10
 227,200 14.30 14.40 14 500 0 0.0
06/01/2022
14.30
 362,300 13.50 14.40 13.30 7,400 0 0.1
05/01/2022
13.50
 147,900 13.70 13.70 13.30 12,000 600 0.2
04/01/2022
13.70
 390,100 13.70 14 13.30 4,000 3,700 0.0
31/12/2021
13.70
 293,000 13.70 14.20 13.30 8,800 1,400 0.1
30/12/2021
13.70
 123,900 13.90 14 13.50 0 500 -0.0
29/12/2021
13.90
 388,000 13.50 14.20 13.15 4,800 0 0.1
28/12/2021
13.50
 405,800 13.50 13.50 13.10 3,700 0 0.0
27/12/2021
13.50
 403,100 13.30 13.60 13.10 500 0 0.0
24/12/2021
13.30
 129,500 13.30 13.80 13.15 0 0 0
23/12/2021
13.30
 451,900 14.10 14.10 13.15 0 3,900 -0.1
22/12/2021
14.10
 413,900 15.10 15.10 14.05 0 0 0
21/12/2021
15.10
 335,300 14.15 15.10 13.25 0 0 0
20/12/2021
14.15
 783,100 15.20 15.20 14.15 1,500 0 0.0
17/12/2021
15.20
 881,700 15.95 16 15 0 0 0
16/12/2021
15.95
 996,500 15.45 16.30 15.35 300 0 0.0
15/12/2021
15.45
 1,271,400 14.45 15.45 14.45 13,000 0 0.2
14/12/2021
14.45
 1,178,400 13.55 14.45 13.15 500 3,100 -0.0
13/12/2021
13.55
 268,500 14.20 14.20 13.30 0 0 0
10/12/2021
14.20
 636,600 13.70 14.65 13.80 0 3,800 -0.1
09/12/2021
13.70
 685,800 12.85 13.70 12.90 0 0 0
08/12/2021
12.85
 563,800 12.05 12.85 11.40 0 8,700 -0.1
07/12/2021
12.05
 352,300 12.25 12.25 11.40 0 0 0
06/12/2021
12.25
 399,700 13.15 13.35 12.25 0 0 0
03/12/2021
13.15
 472,400 12.30 13.15 12.55 9,900 0 0.1
02/12/2021
12.30
 409,100 11.50 12.30 11.90 15,100 0 0.2
01/12/2021
11.50
 468,700 10.75 11.50 10.45 0 0 0
30/11/2021
10.75
 241,500 10.90 10.90 10.50 0 0 0
29/11/2021
10.90
 323,500 10.75 11 10.30 0 0 0
26/11/2021
10.75
 207,800 10.75 11 10.50 0 0 0
25/11/2021
10.75
 197,300 10.85 10.95 10.70 0 0 0
24/11/2021
10.85
 259,800 10.80 11 10.60 0 0 0
23/11/2021
10.80
 314,200 11.20 11.20 10.50 0 0 0
22/11/2021
11.20
 310,100 11.60 11.75 10.90 0 0 0
19/11/2021
11.60
 213,900 11.50 12 11.25 0 0 0
18/11/2021
11.50
 211,200 11.40 11.65 11 100 0 0.0
17/11/2021
11.40
 127,000 11.30 11.60 10.90 0 0 0
16/11/2021
11.30
 76,800 12 12.10 11.25 0 0 0
15/11/2021
12
 135,200 11.30 12.05 11 0 1,200 -0.0
12/11/2021
11.30
 133,900 11.40 11.50 11 0 0 0
11/11/2021
11.40
 120,600 11.50 11.50 10.80 0 0 0
10/11/2021
11.50
 165,600 11 11.70 10.30 0 0 0
09/11/2021
11
 190,600 11.70 11.70 10.90 1,000 0 0.0
08/11/2021
11.70
 126,700 11.40 12 11 0 0 0
05/11/2021
11.40
 192,000 10.70 11.40 9.96 0 0 0
04/11/2021
10.70
 66,400 11.50 12.30 10.70 0 0 0
03/11/2021
11.50
 328,700 12.30 13.15 11.45 500 0 0.0
02/11/2021
12.30
 19,700 11.50 12.30 12.30 0 0 0
01/11/2021
11.50
 64,800 10.75 11.50 11.50 0 0 0
29/10/2021
10.75
 149,700 10.05 10.75 10.75 0 2,000 -0.0
28/10/2021
10.05
 293,300 9.40 10.05 9.50 0 0 0
27/10/2021
9.40
 181,500 8.79 9.40 9.10 0 0 0
26/10/2021
8.79
 60,900 8.22 8.79 8.79 0 0 0
25/10/2021
8.22
 91,100 7.69 8.22 8 0 0 0
22/10/2021
7.69
 101,200 7.29 7.80 7.30 0 0 0
21/10/2021
7.29
 70,300 7.29 7.29 7.10 0 0 0
20/10/2021
7.29
 106,000 7.23 7.40 7.05 0 0 0
19/10/2021
7.23
 76,000 7.25 7.26 7.23 0 0 0
18/10/2021
7.25
 113,200 7.48 7.48 7.05 0 0 0
15/10/2021
7.48
 119,100 7.30 7.48 7.18 0 0 0
14/10/2021
7.30
 144,600 7.16 7.50 7.16 0 0 0
13/10/2021
7.16
 120,500 7.31 7.40 6.90 0 0 0
12/10/2021
7.31
 118,500 7.40 7.50 7.30 0 0 0
11/10/2021
7.40
 117,100 7.59 7.59 7.11 0 0 0
08/10/2021
7.59
 109,700 7.55 7.59 7.40 0 0 0
07/10/2021
7.55
 137,000 7.48 7.55 7.39 0 0 0
06/10/2021
7.48
 163,200 7.41 7.50 7.04 0 0 0
05/10/2021
7.41
 301,200 7.04 7.41 6.61 0 0 0
04/10/2021
7.04
 20,600 7.20 7.58 6.70 0 0 0
01/10/2021
7.20
 100,100 7.08 7.40 7.10 0 0 0
30/09/2021
7.08
 79,500 7.39 7.59 7.08 0 0 0
29/09/2021
7.39
 196,900 7.10 7.59 7.20 0 0 0
28/09/2021
7.10
 256,800 7.52 7.52 7 0 0 0
27/09/2021
7.52
 143,600 8 8 7.44 0 0 0
24/09/2021
8
 194,100 8.23 8.23 7.70 0 0 0
23/09/2021
8.23
 259,000 7.70 8.23 7.60 0 0 0
22/09/2021
7.70
 116,000 7.20 7.70 7.10 0 0 0
21/09/2021
7.20
 216,700 7.06 7.20 7.02 0 0 0
20/09/2021
7.06
 147,900 7.49 7.49 7.01 0 0 0
17/09/2021
7.49
 181,600 7.40 7.70 7.20 0 0 0
16/09/2021
7.40
 61,900 7.45 7.45 6.95 0 0 0
15/09/2021
7.45
 55,600 7.50 7.50 7 2,000 0 0.0
14/09/2021
7.50
 52,400 7.30 7.54 7.30 0 0 0
13/09/2021
7.30
 55,600 7.57 7.57 7.21 0 0 0
10/09/2021
7.57
 58,700 7.60 7.60 7.10 0 0 0
09/09/2021
7.60
 54,100 7.60 7.60 7.40 0 0 0
08/09/2021
7.60
 27,600 7.79 7.79 7.60 0 0 0
07/09/2021
7.79
 75,900 7.50 7.85 7.14 0 0 0
06/09/2021
7.50
 112,100 7.60 7.60 7.11 0 0 0
01/09/2021
7.60
 44,200 7.60 7.60 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |