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) 		-1.90 -23.75% 2,642,200 0 0
5.68
8.15
6
2 tháng
(2026-01-19) 		-2.89 -32.15% 5,023,800 0 0
5.68
8.99
6
3 tháng
(2025-12-18) 		-3.02 -33.11% 8,165,100 0 0
5.68
9.12
6
6 tháng
(2025-09-19) 		-2.80 -31.46% 12,813,900 -5,700 -0.1
5.68
9.35
6
12 tháng
(2025-03-24) 		-2.26 -27.03% 45,738,700 -5,700 -0.1
5.68
10.10
6
24 tháng
(2024-03-28) 		0.23 3.92% 115,839,100 -8,500 -0.1
4.10
10.10
6
36 tháng
(2023-04-03) 		2.60 74.29% 164,235,200 -14,500 -0.2
3.50
10.10
6
60 tháng
(2021-04-13) 		-2.65 -30.29% 268,180,000 128,680 -2.3
2.71
17.10
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
4.55
 37,490 4.45 4.55 4.45 0 0 0
21/09/2018
4.45
 38,250 4.35 4.45 4.30 0 0 0
20/09/2018
4.35
 12,500 4.40 4.40 4.35 0 0 0
19/09/2018
4.40
 64,770 4.50 4.50 4.32 1,000 0 0.0
18/09/2018
4.50
 90,830 4.48 4.58 4.36 0 0 0
17/09/2018
4.48
 24,990 4.57 4.57 4.45 0 0 0
14/09/2018
4.57
 97,880 4.51 4.60 4.35 0 0 0
13/09/2018
4.51
 14,800 4.52 4.52 4.51 0 0 0
12/09/2018
4.52
 87,720 4.52 4.57 4.50 0 0 0
11/09/2018
4.52
 29,710 4.57 4.57 4.50 0 0 0
10/09/2018
4.57
 62,130 4.60 4.60 4.50 0 0 0
07/09/2018
4.60
 141,290 4.55 4.60 4.40 0 0 0
06/09/2018
4.55
 73,040 4.55 4.86 4.50 1,000 0 0.0
05/09/2018
4.55
 101,710 4.38 4.60 4.38 0 0 0
04/09/2018
4.38
 98,780 4.35 4.38 4.30 0 0 0
31/08/2018
4.35
 106,760 4.30 4.35 4.30 0 0 0
30/08/2018
4.30
 103,190 4.20 4.30 4.10 0 0 0
29/08/2018
4.20
 130,300 4.20 4.25 4.15 0 0 0
28/08/2018
4.20
 116,800 4.15 4.20 4.10 0 0 0
27/08/2018
4.15
 105,640 4.25 4.25 4.05 0 0 0
24/08/2018
4.25
 110,360 4.40 4.40 4.21 0 0 0
23/08/2018
4.40
 188,540 4.15 4.44 4.10 0 0 0
22/08/2018
4.15
 362,540 4.18 4.18 3.89 0 0 0
21/08/2018
4.18
 197,550 4.20 4.20 3.92 0 0 0
20/08/2018
4.20
 131,760 4.48 4.48 4.17 0 0 0
17/08/2018
4.48
 136,430 4.33 4.62 4.03 0 0 0
16/08/2018
4.33
 217,000 4.05 4.33 4.05 0 0 0
15/08/2018
4.05
 102,490 3.97 4.05 3.97 0 0 0
14/08/2018
3.97
 114,710 3.96 4 3.89 0 0 0
13/08/2018
3.96
 95,450 3.87 3.96 3.80 0 0 0
10/08/2018
3.87
 100,460 3.87 3.92 3.82 0 0 0
09/08/2018
3.87
 110,590 3.91 3.91 3.81 0 0 0
08/08/2018
3.91
 113,580 3.89 3.95 3.87 0 0 0
07/08/2018
3.89
 22,150 3.90 3.90 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |