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)
22/01/2018
2.61
 28,500 2.80 2.90 2.61 0 0 0
19/01/2018
2.80
 19,320 3.01 3.21 2.80 0 0 0
18/01/2018
3.01
 123,210 2.82 3.01 3 0 0 0
17/01/2018
2.82
 63,040 2.64 2.82 2.82 0 0 0
16/01/2018
2.64
 37,390 2.47 2.64 2.45 0 0 0
15/01/2018
2.47
 2,530 2.60 2.60 2.47 0 0 0
12/01/2018
2.60
 44,640 2.60 2.60 2.45 0 0 0
11/01/2018
2.60
 9,280 2.45 2.60 2.42 0 220 -0.0
10/01/2018
2.45
 25,970 2.59 2.75 2.45 0 0 0
09/01/2018
2.59
 9,660 2.54 2.60 2.50 0 0 0
08/01/2018
2.54
 19,460 2.43 2.55 2.43 0 0 0
05/01/2018
2.43
 6,190 2.50 2.54 2.39 20 0 0
04/01/2018
2.50
 9,370 2.50 2.50 2.40 0 0 0
03/01/2018
2.50
 2,780 2.42 2.54 2.30 0 0 0
02/01/2018
2.42
 8,830 2.43 2.57 2.42 200 0 0.0
29/12/2017
2.43
 52,650 2.60 2.60 2.42 0 0 0
28/12/2017
2.60
 6,330 2.64 2.64 2.47 0 0 0
27/12/2017
2.64
 60,640 2.64 2.64 2.46 0 0 0
26/12/2017
2.64
 69,680 2.60 2.64 2.42 0 0 0
25/12/2017
2.60
 39,880 2.79 2.79 2.60 0 0 0
22/12/2017
2.79
 60,980 3 3 2.79 0 0 0
21/12/2017
3
 55,400 3.14 3.14 2.93 0 0 0
20/12/2017
3.14
 87,640 2.95 3.14 2.79 0 0 0
19/12/2017
2.95
 247,210 3.17 3.39 2.95 0 0 0
18/12/2017
3.17
 76,390 2.97 3.17 3.10 0 0 0
15/12/2017
2.97
 58,640 2.78 2.97 2.90 0 0 0
14/12/2017
2.78
 256,230 2.60 2.78 2.76 0 0 0
13/12/2017
2.60
 35,830 2.43 2.60 2.50 0 0 0
12/12/2017
2.43
 59,780 2.28 2.43 2.42 0 0 0
11/12/2017
2.28
 2,820 2.14 2.28 2.28 0 0 0
08/12/2017
2.14
 2,730 2 2.14 2.14 0 0 0
07/12/2017
2
 5,040 1.87 2 2 0 0 0
06/12/2017
1.87
 30 1.96 2.05 1.87 0 0 0
05/12/2017
1.96
 30 2.05 2.05 1.96 0 0 0
04/12/2017
2.05
 210 2.10 2.10 2.05 0 0 0
01/12/2017
2.10
 1,380 2.14 2.14 2.01 0 0 0
30/11/2017
2.14
 9,320 2.10 2.14 2 0 0 0
29/11/2017
2.10
 50 2.10 2.10 2.10 0 0 0
28/11/2017
2.10
 16,100 2.02 2.15 2.02 0 0 0
27/11/2017
2.02
 5,090 2.11 2.15 2.02 0 0 0
24/11/2017
2.11
 10 1.99 2.11 2.11 0 0 0
23/11/2017
1.99
 5,020 2.08 2.08 1.96 0 0 0
22/11/2017
2.08
 1,040 2.08 2.09 2.08 0 0 0
21/11/2017
2.08
 10 2.08 2.08 2.08 0 0 0
20/11/2017
2.08
 3,500 2.08 2.08 2.08 0 0 0
17/11/2017
2.08
 9,810 2 2.12 1.90 0 0 0
16/11/2017
2
 18,560 2.05 2.05 1.96 0 0 0
15/11/2017
2.05
 20,230 2.03 2.16 1.91 0 0 0
14/11/2017
2.03
 1,030 2.03 2.03 1.90 0 0 0
13/11/2017
2.03
 22,190 2.03 2.03 2.01 0 0 0
10/11/2017
2.03
 30 2.03 2.03 2.03 0 0 0
09/11/2017
2.03
 1,230 2.03 2.04 1.94 0 0 0
08/11/2017
2.03
 7,210 2 2.05 1.98 0 0 0
07/11/2017
2
 10,250 2 2.10 2 0 0 0
06/11/2017
2
 60,210 2 2.10 2 0 0 0
03/11/2017
2
 5,080 2 2 2 0 0 0
02/11/2017
2
 16,000 2.10 2.10 2 0 0 0
01/11/2017
2.10
 10,200 2.10 2.13 2.10 0 0 0
31/10/2017
2.10
 5,010 2.10 2.10 1.98 0 0 0
30/10/2017
2.10
 4,990 2.20 2.20 2.06 0 0 0
27/10/2017
2.20
 1,640 2.06 2.20 2.20 0 0 0
26/10/2017
2.06
 60 2.14 2.27 2.06 0 0 0
25/10/2017
2.14
 60 2.14 2.14 2.13 0 10 -0
24/10/2017
2.14
 10 2.21 2.21 2.14 0 0 0
23/10/2017
2.21
 620 2.24 2.28 2.21 0 0 0
20/10/2017
2.24
 50 2.35 2.49 2.24 30 0 0
19/10/2017
2.35
 10 2.30 2.35 2.35 0 0 0
18/10/2017
2.30
 20 2.30 2.30 2.30 0 0 0
17/10/2017
2.30
 440 2.30 2.30 2.30 0 0 0
16/10/2017
2.30
 28,740 2.31 2.31 2.30 0 0 0
13/10/2017
2.31
 110 2.30 2.31 2.21 0 0 0
12/10/2017
2.30
 15,500 2.34 2.35 2.30 0 0 0
11/10/2017
2.34
 8,420 2.40 2.40 2.34 0 0 0
10/10/2017
2.40
 5,020 2.47 2.48 2.40 0 0 0
09/10/2017
2.47
 3,850 2.63 2.65 2.46 0 0 0
06/10/2017
2.63
 1,560 2.48 2.65 2.41 0 0 0
05/10/2017
2.48
 40,100 2.48 2.65 2.48 0 0 0
04/10/2017
2.48
 40 2.47 2.64 2.48 0 0 0
03/10/2017
2.47
 5,310 2.62 2.70 2.47 0 0 0
02/10/2017
2.62
 2,130 2.80 2.80 2.62 0 0 0
29/09/2017
2.80
 2,010 2.70 2.80 2.80 0 0 0
28/09/2017
2.70
 5,040 2.79 2.80 2.70 0 0 0
27/09/2017
2.79
 2,180 2.69 2.79 2.78 0 0 0
26/09/2017
2.69
 460 2.74 2.74 2.69 0 0 0
25/09/2017
2.74
 8,620 2.57 2.74 2.41 0 0 0
22/09/2017
2.57
 1,060 2.72 2.72 2.57 0 0 0
21/09/2017
2.72
 12,720 2.60 2.72 2.59 0 0 0
20/09/2017
2.60
 710 2.76 2.76 2.60 0 0 0
19/09/2017
2.76
 460 2.72 2.78 2.55 0 0 0
18/09/2017
2.72
 7,100 2.55 2.72 2.56 0 0 0
15/09/2017
2.55
 1,130 2.70 2.70 2.55 0 0 0
14/09/2017
2.70
 10,080 2.70 2.85 2.52 0 0 0
13/09/2017
2.70
 10,420 2.90 2.90 2.70 0 0 0
12/09/2017
2.90
 40 2.93 2.93 2.90 0 0 0
11/09/2017
2.93
 20 2.93 2.93 2.73 0 0 0
08/09/2017
2.93
 14,210 2.80 2.98 2.61 0 0 0
07/09/2017
2.80
 10,000 2.70 2.80 2.80 0 0 0
06/09/2017
2.70
 40 2.82 2.96 2.70 0 0 0
05/09/2017
2.82
 370 2.88 2.97 2.80 0 0 0
01/09/2017
2.88
 530 2.80 2.95 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |