CTCP COMA 18 (cig)

9.09
-0.09
(-0.98%)
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
(2025-11-05) 		0.40 4.56% 1,037,800 0 0
8.78
9.26
9.09
2 tháng
(2025-10-06) 		-0.12 -1.29% 3,811,300 -5,700 -0.1
8.78
9.35
9.09
3 tháng
(2025-09-08) 		0.14 1.55% 6,824,600 -5,700 -0.1
8.69
9.35
9.09
6 tháng
(2025-06-09) 		1.34 17.09% 24,312,500 -5,700 -0.1
7.84
10.10
9.09
12 tháng
(2024-12-10) 		0.87 10.47% 64,260,400 -8,500 -0.1
6.90
10.10
9.09
24 tháng
(2023-12-18) 		2.60 39.51% 114,606,200 -8,500 -0.1
4.10
10.10
9.09
36 tháng
(2022-12-21) 		5.20 130.65% 160,620,900 -5,600 -0.1
3.20
10.10
9.09
60 tháng
(2020-12-31) 		7.23 370.77% 264,851,350 132,580 -2.3
1.82
17.10
9.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
3.86
 44,250 3.72 3.87 3.72 0 0 0
19/02/2019
3.72
 68,370 3.97 3.97 3.70 0 0 0
18/02/2019
3.97
 68,730 3.74 3.97 3.74 0 0 0
15/02/2019
3.74
 60,990 3.70 3.74 3.55 0 0 0
14/02/2019
3.70
 49,100 3.80 3.83 3.60 0 0 0
13/02/2019
3.80
 61,190 3.80 3.82 3.55 0 0 0
12/02/2019
3.80
 88,620 3.70 3.80 3.55 0 0 0
11/02/2019
3.70
 52,190 3.52 3.70 3.55 0 0 0
01/02/2019
3.52
 40,310 3.40 3.52 3.42 0 0 0
31/01/2019
3.40
 18,010 3.24 3.40 3.24 0 0 0
30/01/2019
3.24
 14,740 3.26 3.30 3.15 0 0 0
29/01/2019
3.26
 9,710 3.26 3.35 3.06 0 0 0
28/01/2019
3.26
 110 3.10 3.26 2.90 0 0 0
25/01/2019
3.10
 18,450 3.15 3.35 3.10 0 0 0
24/01/2019
3.15
 0 3.15 3.15 3.15 0 0 0
23/01/2019
3.15
 60 3.38 3.38 3.15 0 0 0
22/01/2019
3.38
 10 3.19 3.38 3.38 0 0 0
21/01/2019
3.19
 20 3.43 3.43 3.19 0 0 0
18/01/2019
3.43
 0 3.43 3.43 3.43 0 0 0
17/01/2019
3.43
 0 3.43 3.43 3.43 0 0 0
16/01/2019
3.43
 0 3.43 3.43 3.43 0 0 0
15/01/2019
3.43
 160 3.25 3.43 3.03 0 0 0
14/01/2019
3.25
 0 3.25 3.25 3.25 0 0 0
11/01/2019
3.25
 0 3.25 3.25 3.25 0 0 0
10/01/2019
3.25
 1,290 3.30 3.30 3.25 0 0 0
09/01/2019
3.30
 130 3.34 3.50 3.11 0 0 0
08/01/2019
3.34
 9,800 3.37 3.37 3.34 0 0 0
07/01/2019
3.37
 100 3.62 3.62 3.37 0 0 0
04/01/2019
3.62
 30 3.45 3.68 3.62 0 0 0
03/01/2019
3.45
 20 3.55 3.55 3.31 0 0 0
02/01/2019
3.55
 0 3.55 3.55 3.55 0 0 0
28/12/2018
3.55
 1,790 3.45 3.68 3.21 110 0 0.0
27/12/2018
3.45
 60 3.70 3.70 3.45 0 0 0
26/12/2018
3.70
 10 3.46 3.70 3.70 0 0 0
25/12/2018
3.46
 10,280 3.47 3.47 3.23 0 0 0
24/12/2018
3.47
 6,000 3.71 3.71 3.46 0 0 0
21/12/2018
3.71
 360 3.79 3.79 3.53 0 0 0
20/12/2018
3.79
 1,110 3.79 3.80 3.53 0 0 0
19/12/2018
3.79
 18,610 3.63 3.85 3.38 0 0 0
18/12/2018
3.63
 3,370 3.90 3.90 3.63 0 0 0
17/12/2018
3.90
 10 3.84 3.90 3.90 0 0 0
14/12/2018
3.84
 9,520 3.74 3.88 3.48 0 0 0
13/12/2018
3.74
 10,120 3.51 3.74 3.27 0 0 0
12/12/2018
3.51
 1,620 3.76 3.93 3.51 0 0 0
11/12/2018
3.76
 6,740 4.04 4.29 3.76 0 0 0
10/12/2018
4.04
 1,010 3.99 4.24 3.72 0 0 0
07/12/2018
3.99
 10 3.79 3.99 3.99 0 0 0
06/12/2018
3.79
 6,400 3.60 3.84 3.35 0 0 0
05/12/2018
3.60
 210 3.77 3.79 3.60 0 0 0
04/12/2018
3.77
 2,410 3.78 3.78 3.52 0 0 0
03/12/2018
3.78
 10,770 3.78 3.87 3.52 0 0 0
30/11/2018
3.78
 8,150 3.68 3.80 3.43 0 0 0
29/11/2018
3.68
 5,280 3.95 3.98 3.68 0 0 0
28/11/2018
3.95
 30 3.88 4 3.95 0 0 0
27/11/2018
3.88
 1,900 3.90 3.90 3.88 0 0 0
26/11/2018
3.90
 480 3.90 3.97 3.90 0 0 0
23/11/2018
3.90
 120 3.77 3.97 3.90 0 0 0
22/11/2018
3.77
 2,600 3.89 3.89 3.62 0 0 0
21/11/2018
3.89
 7,460 3.88 3.98 3.61 0 0 0
20/11/2018
3.88
 230 3.88 3.88 3.88 0 0 0
19/11/2018
3.88
 1,010 3.89 3.89 3.63 0 0 0
16/11/2018
3.89
 17,420 3.89 3.90 3.62 0 0 0
15/11/2018
3.89
 580 3.89 3.95 3.80 0 0 0
14/11/2018
3.89
 250 3.75 3.90 3.50 0 0 0
13/11/2018
3.75
 130 3.70 3.75 3.70 0 0 0
12/11/2018
3.70
 260 3.69 3.70 3.69 0 0 0
09/11/2018
3.69
 100 3.69 3.69 3.69 0 0 0
08/11/2018
3.69
 10,930 3.70 3.90 3.69 0 0 0
07/11/2018
3.70
 1,800 3.95 3.95 3.70 0 0 0
06/11/2018
3.95
 3,710 3.95 3.95 3.80 0 0 0
05/11/2018
3.95
 3,640 3.98 3.99 3.90 0 0 0
02/11/2018
3.98
 8,230 3.99 4 3.90 0 0 0
01/11/2018
3.99
 13,300 3.99 4.10 3.80 0 0 0
31/10/2018
3.99
 8,910 4 4.10 3.72 0 0 0
30/10/2018
4
 1,700 4.05 4.10 4 0 0 0
29/10/2018
4.05
 500 4.10 4.12 4.05 0 0 0
26/10/2018
4.10
 22,820 4.16 4.16 3.87 0 0 0
25/10/2018
4.16
 19,760 4.15 4.16 3.86 0 0 0
24/10/2018
4.15
 19,010 4.15 4.30 3.90 0 0 0
23/10/2018
4.15
 1,640 4.19 4.19 4.05 0 0 0
22/10/2018
4.19
 13,100 4.29 4.29 3.99 1,000 0 0.0
19/10/2018
4.29
 2,730 4.25 4.30 4.26 0 0 0
18/10/2018
4.25
 2,830 4.20 4.26 4.20 0 0 0
17/10/2018
4.20
 9,300 4.20 4.25 4.10 0 0 0
16/10/2018
4.20
 12,240 4.19 4.20 4 0 0 0
15/10/2018
4.19
 19,060 4.20 4.25 4.05 0 0 0
12/10/2018
4.20
 19,310 4.20 4.20 3.91 0 0 0
11/10/2018
4.20
 14,110 4.30 4.30 4.10 0 2,210 -0.0
10/10/2018
4.30
 15,130 4.30 4.33 4.30 0 0 0
09/10/2018
4.30
 27,200 4.30 4.38 4.30 0 0 0
08/10/2018
4.30
 25,730 4.33 4.38 4.25 0 0 0
05/10/2018
4.33
 35,190 4.20 4.33 4.15 0 0 0
04/10/2018
4.20
 20 4.19 4.45 4.20 0 0 0
03/10/2018
4.19
 4,880 4.50 4.50 4.19 0 0 0
02/10/2018
4.50
 3,700 4.50 4.50 4.35 0 0 0
01/10/2018
4.50
 17,660 4.25 4.54 4 0 0 0
28/09/2018
4.25
 7,350 4.54 4.54 4.25 0 0 0
27/09/2018
4.54
 6,860 4.54 4.54 4.23 0 0 0
26/09/2018
4.54
 8,270 4.50 4.54 4.45 0 0 0
25/09/2018
4.50
 53,020 4.55 4.57 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |