CTCP COMA 18 (cig)

6
-0.10
(-1.64%)
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
(2026-02-23) 		-1.87 -23.38% 2,298,700 0 0
5.68
8.15
6.10
2 tháng
(2026-01-16) 		-2.87 -31.89% 4,691,900 0 0
5.68
9
6.10
3 tháng
(2025-12-17) 		-2.96 -32.56% 7,825,300 0 0
5.68
9.12
6.10
6 tháng
(2025-09-18) 		-3.02 -33.01% 12,688,100 -5,700 -0.1
5.68
9.35
6.10
12 tháng
(2025-03-24) 		-2.23 -26.67% 45,395,200 -5,700 -0.1
5.68
10.10
6.10
24 tháng
(2024-03-27) 		0.26 4.43% 115,577,000 -8,500 -0.1
4.10
10.10
6.10
36 tháng
(2023-04-03) 		2.63 75.14% 163,891,700 -14,500 -0.2
3.50
10.10
6.10
60 tháng
(2021-04-12) 		-2.05 -25.06% 267,881,500 128,680 -2.3
2.71
17.10
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
7.60
 52,800 7.80 7.80 7.36 0 0 0
30/08/2021
7.80
 54,800 7.60 7.99 7.80 0 0 0
27/08/2021
7.60
 58,600 7.60 7.90 7.07 0 0 0
26/08/2021
7.60
 45,500 8 8 7.44 0 0 0
25/08/2021
8
 20,400 8.20 8.20 7.63 0 0 0
24/08/2021
8.20
 34,900 8.20 8.20 7.63 0 0 0
23/08/2021
8.20
 66,200 8.25 8.25 8.20 0 0 0
20/08/2021
8.25
 57,700 8.25 8.70 8.10 0 0 0
19/08/2021
8.25
 111,600 7.81 8.35 8 0 0 0
18/08/2021
7.81
 48,900 7.30 7.81 7 0 0 0
17/08/2021
7.30
 12,800 7.30 7.30 7 0 0 0
16/08/2021
7.30
 7,500 7.20 7.30 7.10 0 0 0
13/08/2021
7.20
 10,700 7.12 7.20 6.90 0 0 0
12/08/2021
7.12
 1,100 7.10 7.12 6.61 0 0 0
11/08/2021
7.10
 5,700 7 7.10 6.60 0 0 0
10/08/2021
7
 9,000 7.30 7.30 7 0 0 0
09/08/2021
7.30
 1,900 7.25 7.60 7.20 0 0 0
06/08/2021
7.25
 2,700 7.35 7.35 7 0 0 0
05/08/2021
7.35
 12,500 7 7.35 7.10 0 0 0
04/08/2021
7
 7,500 7.14 7.14 7 0 0 0
03/08/2021
7.14
 9,900 7.15 7.15 6.90 0 0 0
02/08/2021
7.15
 400 7.19 7.19 6.90 0 0 0
30/07/2021
7.19
 10,400 7.15 7.19 6.90 0 0 0
29/07/2021
7.15
 14,600 6.79 7.15 6.70 0 0 0
28/07/2021
6.79
 14,800 6.69 6.80 6.26 0 0 0
27/07/2021
6.69
 3,100 6.50 6.70 6.06 0 0 0
26/07/2021
6.50
 2,800 6.63 6.63 6.20 0 0 0
23/07/2021
6.63
 22,800 6.20 6.63 6.50 0 0 0
22/07/2021
6.20
 8,400 5.86 6.27 5.80 0 0 0
21/07/2021
5.86
 11,900 6.30 6.30 5.86 0 0 0
20/07/2021
6.30
 20,400 6.70 6.70 6.24 0 0 0
19/07/2021
6.70
 39,200 6.75 7 6.28 0 0 0
16/07/2021
6.75
 25,900 6.75 7 6.75 0 0 0
15/07/2021
6.75
 51,200 7.25 7.25 6.75 0 0 0
14/07/2021
7.25
 45,400 7.04 7.39 7 0 0 0
13/07/2021
7.04
 46,400 7.05 7.05 6.60 0 0 0
12/07/2021
7.05
 145,800 7.56 8.08 7.04 0 0 0
09/07/2021
7.56
 53,100 7.07 7.56 7.56 0 0 0
08/07/2021
7.07
 35,900 6.61 7.07 7.07 0 0 0
07/07/2021
6.61
 44,400 6.18 6.61 6.61 0 0 0
06/07/2021
6.18
 101,500 5.78 6.18 6.12 0 0 0
05/07/2021
5.78
 9,800 5.70 5.90 5.78 0 0 0
02/07/2021
5.70
 19,000 5.90 5.90 5.60 0 0 0
01/07/2021
5.90
 11,200 6.10 6.10 5.70 0 0 0
30/06/2021
6.10
 3,300 6.10 6.10 5.69 0 0 0
29/06/2021
6.10
 3,800 6.20 6.20 6.10 0 0 0
28/06/2021
6.20
 27,600 6 6.20 6.10 0 0 0
25/06/2021
6
 28,900 6.20 6.39 5.83 0 0 0
24/06/2021
6.20
 3,200 6.29 6.29 6 0 0 0
23/06/2021
6.29
 79,100 6.40 6.40 5.96 0 0 0
22/06/2021
6.40
 23,800 6.40 6.40 6.02 0 0 0
21/06/2021
6.40
 36,200 6.40 6.50 6.40 0 0 0
18/06/2021
6.40
 40,200 6.01 6.40 6.01 0 0 0
17/06/2021
6.01
 14,700 6.46 6.46 6.01 0 0 0
16/06/2021
6.46
 27,400 6.10 6.46 5.70 0 0 0
15/06/2021
6.10
 2,800 6.20 6.20 5.90 0 0 0
14/06/2021
6.20
 23,800 6.08 6.50 6.20 0 0 0
11/06/2021
6.08
 9,500 5.69 6.08 5.69 0 0 0
10/06/2021
5.69
 3,000 6.10 6.10 5.69 0 0 0
09/06/2021
6.10
 7,700 6.15 6.15 5.80 0 0 0
08/06/2021
6.15
 23,200 6.30 6.30 6.15 0 0 0
07/06/2021
6.30
 700 6.40 6.40 6.30 0 0 0
04/06/2021
6.40
 8,700 6.30 6.50 6.40 0 0 0
03/06/2021
6.30
 26,700 6.20 6.30 5.80 0 0 0
02/06/2021
6.20
 21,100 6.20 6.20 5.80 0 200 -0.0
01/06/2021
6.20
 10,700 6.50 6.50 6.06 0 4,800 -0.0
31/05/2021
6.50
 14,200 6.50 6.50 6.05 0 0 0
28/05/2021
6.50
 17,600 6.60 6.60 6.14 0 0 0
27/05/2021
6.60
 9,400 6.60 7.06 6.60 0 0 0
26/05/2021
6.60
 40,000 6.20 6.60 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |