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) 		-0.20 -2.30% 1,494,900 0 0
8.30
9
8.39
2 tháng
(2025-12-01) 		-0.66 -7.21% 3,687,100 0 0
8.30
9.26
8.39
3 tháng
(2025-10-30) 		-0.70 -7.61% 4,604,700 0 0
8.30
9.26
8.39
6 tháng
(2025-08-01) 		-1.12 -11.64% 16,645,700 -5,700 -0.1
8.30
10.10
8.39
12 tháng
(2025-02-03) 		-0.20 -2.30% 51,921,800 -8,500 -0.1
6.90
10.10
8.39
24 tháng
(2024-02-15) 		2.40 39.34% 113,962,500 -8,500 -0.1
4.10
10.10
8.39
36 tháng
(2023-02-13) 		4.86 133.52% 161,567,700 -11,900 -0.1
3.20
10.10
8.39
60 tháng
(2021-02-23) 		4.70 123.68% 266,627,300 132,180 -2.3
2.71
17.10
8.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2020
1.86
 5,560 1.90 1.90 1.86 0 0 0
22/12/2020
1.90
 7,840 1.90 1.95 1.77 0 0 0
21/12/2020
1.90
 510 1.86 1.99 1.84 0 0 0
18/12/2020
1.86
 4,200 1.97 1.97 1.86 0 0 0
17/12/2020
1.97
 100 1.96 1.97 1.90 0 0 0
16/12/2020
1.96
 7,440 1.96 2 1.86 0 0 0
15/12/2020
1.96
 12,840 2.02 2.02 1.88 0 0 0
14/12/2020
2.02
 2,180 2.07 2.07 1.93 0 0 0
11/12/2020
2.07
 10,150 1.96 2.09 1.96 0 0 0
10/12/2020
1.96
 24,260 1.84 1.96 1.96 0 0 0
09/12/2020
1.84
 5,270 1.72 1.84 1.72 0 0 0
08/12/2020
1.72
 4,140 1.76 1.80 1.70 0 0 0
07/12/2020
1.76
 3,150 1.75 1.79 1.75 0 0 0
04/12/2020
1.75
 6,330 1.69 1.78 1.65 0 0 0
03/12/2020
1.69
 3,450 1.61 1.69 1.61 0 0 0
02/12/2020
1.61
 890 1.64 1.64 1.54 0 0 0
01/12/2020
1.64
 4,940 1.68 1.68 1.64 0 0 0
30/11/2020
1.68
 90 1.66 1.68 1.68 0 0 0
27/11/2020
1.66
 0 1.66 1.66 1.66 0 0 0
26/11/2020
1.66
 9,190 1.68 1.68 1.66 0 0 0
25/11/2020
1.68
 10 1.71 1.71 1.68 0 0 0
24/11/2020
1.71
 12,110 1.72 1.75 1.71 0 0 0
23/11/2020
1.72
 510 1.72 1.72 1.68 0 0 0
20/11/2020
1.72
 12,880 1.68 1.72 1.57 0 0 0
19/11/2020
1.68
 3,710 1.68 1.68 1.68 0 0 0
18/11/2020
1.68
 5,010 1.60 1.68 1.61 0 0 0
17/11/2020
1.60
 2,460 1.66 1.66 1.60 0 0 0
16/11/2020
1.66
 630 1.66 1.66 1.66 0 0 0
13/11/2020
1.66
 20 1.65 1.66 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |