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)
25/05/2021
6.20
 3,200 6.20 6.20 5.80 0 0 0
24/05/2021
6.20
 34,800 6.20 6.20 5.90 0 0 0
21/05/2021
6.20
 15,400 6.20 6.20 6 0 0 0
20/05/2021
6.20
 7,300 6.47 6.47 6.02 0 0 0
19/05/2021
6.47
 7,900 6.47 6.91 6.47 0 0 0
18/05/2021
6.47
 15,800 6.95 6.95 6.47 0 0 0
17/05/2021
6.95
 23,500 7.30 7.30 6.79 0 0 0
14/05/2021
7.30
 7,300 7.35 7.35 6.90 0 0 0
13/05/2021
7.35
 37,300 7.45 7.97 6.93 0 0 0
12/05/2021
7.45
 60,400 6.98 7.46 6.50 0 0 0
11/05/2021
6.98
 48,100 7.50 7.50 6.98 0 0 0
10/05/2021
7.50
 39,500 7.80 7.80 7.26 0 0 0
07/05/2021
7.80
 30,400 8 8 7.61 0 0 0
06/05/2021
8
 27,500 8.40 8.40 7.83 0 0 0
05/05/2021
8.40
 13,000 8.85 8.85 8.24 0 0 0
04/05/2021
8.85
 46,400 9 9 8.37 0 0 0
29/04/2021
9
 30,200 8.56 9.05 8.10 0 0 0
28/04/2021
8.56
 35,500 9.20 9.35 8.56 0 0 0
27/04/2021
9.20
 38,400 8.79 9.40 8.30 0 0 0
26/04/2021
8.79
 66,900 8.22 8.79 7.66 0 0 0
23/04/2021
8.22
 62,000 8.66 8.80 8.06 1,000 0 0.0
22/04/2021
8.66
 34,500 9.30 9.35 8.66 0 0 0
20/04/2021
9.30
 45,000 9.30 9.30 8.65 0 0 0
19/04/2021
9.30
 186,800 9.10 9.30 8.47 0 0 0
16/04/2021
9.10
 103,300 9 9.63 9 0 0 0
15/04/2021
9
 153,100 9.12 9.35 8.51 0 0 0
14/04/2021
9.12
 116,800 8.75 9.36 8.15 0 0 0
13/04/2021
8.75
 89,200 8.18 8.75 8.75 0 0 0
12/04/2021
8.18
 45,000 7.65 8.18 8.18 0 0 0
09/04/2021
7.65
 172,300 7.15 7.65 7.20 0 0 0
08/04/2021
7.15
 88,700 7.10 7.30 7 0 100 -0.0
07/04/2021
7.10
 67,800 7.10 7.40 6.65 0 0 0
06/04/2021
7.10
 116,400 7.10 7.45 7 0 0 0
05/04/2021
7.10
 123,500 7.20 7.40 7 0 100 -0.0
02/04/2021
7.20
 99,900 7.18 7.50 7 100 0 0.0
01/04/2021
7.18
 86,500 7.01 7.30 7 0 0 0
31/03/2021
7.01
 74,800 7.49 7.49 6.97 0 0 0
30/03/2021
7.49
 142,500 7.12 7.61 7.13 0 0 0
29/03/2021
7.12
 174,500 6.66 7.12 6.20 0 0 0
26/03/2021
6.66
 105,300 7.16 7.16 6.66 0 0 0
25/03/2021
7.16
 369,700 7.16 7.66 6.66 4,000 0 0.0
24/03/2021
7.16
 42,100 6.70 7.16 7.16 0 0 0
23/03/2021
6.70
 32,100 6.27 6.70 6.70 0 0 0
22/03/2021
6.27
 34,100 5.86 6.27 6.27 0 0 0
19/03/2021
5.86
 159,000 5.48 5.86 5.86 0 0 0
18/03/2021
5.48
 58,100 5.13 5.48 5.48 0 0 0
17/03/2021
5.13
 77,500 4.80 5.13 4.80 0 0 0
16/03/2021
4.80
 232,500 5.13 5.48 4.78 0 0 0
15/03/2021
5.13
 175,300 4.80 5.13 5.13 0 0 0
12/03/2021
4.80
 87,400 4.49 4.80 4.80 0 0 0
11/03/2021
4.49
 73,100 4.20 4.49 4.49 0 0 0
10/03/2021
4.20
 133,900 3.93 4.20 4.15 0 0 0
09/03/2021
3.93
 129,700 3.68 3.93 3.68 0 0 0
08/03/2021
3.68
 25,100 3.68 3.68 3.45 0 0 0
05/03/2021
3.68
 30,700 3.75 3.75 3.50 0 0 0
04/03/2021
3.75
 18,200 3.70 3.85 3.60 0 0 0
03/03/2021
3.70
 20,700 3.79 3.90 3.65 0 0 0
02/03/2021
3.79
 44,900 3.57 3.81 3.70 0 0 0
01/03/2021
3.57
 8,400 3.34 3.57 3.40 0 0 0
26/02/2021
3.34
 16,800 3.35 3.35 3.13 0 0 0
25/02/2021
3.35
 81,000 3.54 3.54 3.30 0 400 -0.0
24/02/2021
3.54
 60,600 3.80 3.80 3.54 0 0 0
23/02/2021
3.80
 33,900 3.90 3.90 3.80 0 0 0
22/02/2021
3.90
 47,800 3.66 3.91 3.66 400 0 0.0
19/02/2021
3.66
 58,800 3.43 3.67 3.41 0 0 0
18/02/2021
3.43
 43,400 3.21 3.43 3.40 0 0 0
17/02/2021
3.21
 23,500 3 3.21 3.05 0 0 0
09/02/2021
3
 16,600 2.87 3.02 2.80 0 0 0
08/02/2021
2.87
 21,200 3.08 3.11 2.87 0 0 0
05/02/2021
3.08
 12,400 2.88 3.08 3.08 0 0 0
04/02/2021
2.88
 37,100 2.70 2.88 2.52 0 0 0
03/02/2021
2.70
 21,900 2.90 2.90 2.70 0 0 0
02/02/2021
2.90
 11,800 3.11 3.11 2.90 0 0 0
01/02/2021
3.11
 35,400 3.34 3.34 3.11 0 0 0
29/01/2021
3.34
 7,400 3.59 3.59 3.34 0 0 0
28/01/2021
3.59
 800 3.86 3.86 3.59 0 0 0
27/01/2021
3.86
 86,900 4.15 4.15 3.86 0 0 0
26/01/2021
4.15
 124,300 4.14 4.42 3.86 0 0 0
25/01/2021
4.14
 63,400 3.87 4.14 3.88 0 0 0
22/01/2021
3.87
 103,500 3.62 3.87 3.63 0 0 0
21/01/2021
3.62
 143,500 3.40 3.63 3.50 0 0 0
20/01/2021
3.40
 41,600 3.28 3.50 3.28 0 0 0
19/01/2021
3.28
 172,700 3.28 3.50 3.28 0 0 0
18/01/2021
3.28
 6,800 3.07 3.28 3.28 0 0 0
15/01/2021
3.07
 76,400 2.87 3.07 3.07 0 0 0
14/01/2021
2.87
 90,700 2.69 2.87 2.80 0 0 0
13/01/2021
2.69
 143,600 2.52 2.69 2.69 0 0 0
12/01/2021
2.52
 52,100 2.36 2.52 2.52 0 0 0
11/01/2021
2.36
 100,700 2.21 2.36 2.36 0 0 0
08/01/2021
2.21
 37,400 2.07 2.21 1.99 0 0 0
07/01/2021
2.07
 17,500 1.94 2.07 1.94 0 0 0
06/01/2021
1.94
 56,700 1.82 1.94 1.82 0 0 0
05/01/2021
1.82
 2,600 1.95 1.95 1.82 0 0 0
04/01/2021
1.95
 11,500 1.95 2.01 1.95 0 0 0
31/12/2020
1.95
 41,050 1.95 2.06 1.94 0 0 0
30/12/2020
1.95
 17,380 1.93 1.95 1.95 0 0 0
29/12/2020
1.93
 12,250 1.82 1.93 1.74 0 0 0
28/12/2020
1.82
 11,910 1.89 1.93 1.81 0 0 0
25/12/2020
1.89
 2,850 1.93 1.93 1.80 0 0 0
24/12/2020
1.93
 890 1.86 1.94 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |