CTCP COMA 18 (cig)

6.12
-0.01
(-0.16%)
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)
09/03/2022
12.45
 323,400 12.50 12.80 12 13,600 200 0.2
08/03/2022
12.50
 1,089,200 12.70 13 12 13,500 0 0.2
07/03/2022
12.70
 1,525,400 13.60 13.60 12.65 84,400 14,200 0.9
04/03/2022
13.60
 583,400 14.15 14.15 13.50 0 8,400 -0.1
03/03/2022
14.15
 672,100 14 14.95 14 0 28,100 -0.4
02/03/2022
14
 4,248,000 13.25 14.15 13 123,100 3,800 1.7
01/03/2022
13.25
 872,600 13.10 13.50 13 13,200 0 0.2
28/02/2022
13.10
 303,900 12.85 13.10 12.75 6,600 0 0.1
25/02/2022
12.85
 496,800 12.50 13 12.05 9,200 500 0.1
24/02/2022
12.50
 838,700 12.55 13.20 12 1,500 6,400 -0.1
23/02/2022
12.55
 632,600 11.95 12.60 11.90 3,500 0 0.0
22/02/2022
11.95
 302,600 12.10 12.30 11.70 700 300 0.0
21/02/2022
12.10
 416,000 12 12.40 11.70 1,000 600 0.0
18/02/2022
12
 94,800 11.45 12 11 1,700 200 0.0
17/02/2022
11.45
 103,600 11.10 11.65 10.70 5,200 0 0.1
16/02/2022
11.10
 129,600 11.45 11.45 10.65 1,500 1,100 0.0
15/02/2022
11.45
 93,300 11.85 12.55 11.05 300 3,400 -0.0
14/02/2022
11.85
 136,400 11.10 11.85 11.10 0 2,800 -0.0
11/02/2022
11.10
 101,900 10.40 11.10 10.80 200 700 -0.0
10/02/2022
10.40
 101,800 9.79 10.45 10 0 2,100 -0.0
09/02/2022
9.79
 48,900 9.40 9.79 9.04 1,100 300 0.0
08/02/2022
9.40
 65,000 9.20 9.84 9.20 300 1,900 -0.0
07/02/2022
9.20
 61,400 8.60 9.20 8.60 5,000 300 0.0
28/01/2022
8.60
 24,000 8.35 8.89 7.79 800 400 0.0
27/01/2022
8.35
 66,200 8.97 8.97 8.35 2,400 1,500 0.0
26/01/2022
8.97
 50,500 9.10 9.22 8.47 100 1,700 -0.0
25/01/2022
9.10
 115,200 9.30 9.30 8.65 2,000 900 0.0
24/01/2022
9.30
 74,800 10 10.50 9.30 3,200 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |