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)
31/08/2017
2.80
 3,140 2.80 2.98 2.71 0 0 0
30/08/2017
2.80
 1,400 2.72 2.80 2.80 0 0 0
29/08/2017
2.72
 3,040 2.71 2.80 2.71 0 0 0
28/08/2017
2.71
 3,150 2.70 2.87 2.63 0 0 0
25/08/2017
2.70
 2,240 2.88 2.99 2.70 0 0 0
24/08/2017
2.88
 60 2.70 2.88 2.70 0 0 0
23/08/2017
2.70
 11,370 2.80 2.80 2.70 0 0 0
22/08/2017
2.80
 28,160 2.90 3.10 2.70 0 0 0
21/08/2017
2.90
 500 3.10 3.11 2.89 0 0 0
18/08/2017
3.10
 36,060 3.06 3.10 2.85 0 0 0
17/08/2017
3.06
 12,370 3.29 3.29 3.06 0 0 0
16/08/2017
3.29
 10 3.15 3.29 3.29 0 0 0
15/08/2017
3.15
 6,300 3.06 3.27 3.15 0 0 0
14/08/2017
3.06
 3,790 2.86 3.06 2.93 0 0 0
11/08/2017
2.86
 1,460 3.05 3.19 2.86 0 0 0
10/08/2017
3.05
 14,180 3.09 3.10 2.92 0 0 0
09/08/2017
3.09
 2,470 2.90 3.10 2.80 0 0 0
08/08/2017
2.90
 15,900 3.11 3.30 2.90 0 0 0
07/08/2017
3.11
 18,910 3.10 3.31 3.10 0 0 0
04/08/2017
3.10
 48,870 3.10 3.18 3 0 0 0
03/08/2017
3.10
 3,320 3.10 3.18 2.90 0 0 0
02/08/2017
3.10
 14,500 3.11 3.25 3.10 0 0 0
01/08/2017
3.11
 4,660 2.99 3.11 3 0 0 0
31/07/2017
2.99
 5,100 2.80 2.99 2.99 0 0 0
28/07/2017
2.80
 10,120 3 3.10 2.80 0 0 0
27/07/2017
3
 8,980 3.10 3.20 3 0 0 0
26/07/2017
3.10
 1,600 3.20 3.20 3.10 0 0 0
25/07/2017
3.20
 40 3.20 3.20 3.20 0 0 0
24/07/2017
3.20
 6,020 3.25 3.25 3.10 0 0 0
21/07/2017
3.25
 3,010 3.15 3.25 3.20 0 0 0
20/07/2017
3.15
 7,990 3.31 3.32 3.15 0 0 0
19/07/2017
3.31
 8,180 3.11 3.32 3.20 0 0 0
18/07/2017
3.11
 49,510 3.30 3.30 3.10 0 4,800 -0.0
17/07/2017
3.30
 23,610 3.22 3.35 3.22 0 190 -0.0
14/07/2017
3.22
 17,690 3.21 3.22 3.20 0 0 0
13/07/2017
3.21
 19,270 3.22 3.22 3.15 4,800 0 0.0
12/07/2017
3.22
 3,190 3.25 3.25 3.11 0 0 0
11/07/2017
3.25
 17,690 3.26 3.38 3.10 0 0 0
10/07/2017
3.26
 25,880 3.10 3.28 3.10 0 1,130 -0.0
07/07/2017
3.10
 14,090 3.25 3.30 3.10 0 2,260 -0.0
06/07/2017
3.25
 35,540 3.20 3.30 3.05 0 290 -0.0
05/07/2017
3.20
 5,390 3.20 3.20 3 1,170 0 0.0
04/07/2017
3.20
 430 3.15 3.30 3 140 0 0.0
03/07/2017
3.15
 19,940 3.30 3.49 3.07 2,390 0 0.0
30/06/2017
3.30
 130 3.20 3.38 3.30 0 10 -0
29/06/2017
3.20
 25,870 3.10 3.31 3.10 0 3,130 -0.0
28/06/2017
3.10
 13,110 2.98 3.17 2.80 0 0 0
27/06/2017
2.98
 2,170 3.20 3.20 2.98 0 410 -0.0
26/06/2017
3.20
 12,700 3.08 3.20 2.88 3,310 0 0.0
23/06/2017
3.08
 28,430 2.88 3.08 2.88 0 0 0
22/06/2017
2.88
 21,790 2.99 3.14 2.88 0 5,320 -0.0
21/06/2017
2.99
 6,920 2.90 2.99 2.75 0 0 0
20/06/2017
2.90
 8,070 2.85 2.90 2.66 360 0 0.0
19/06/2017
2.85
 9,170 2.81 2.85 2.65 5,370 0 0.0
16/06/2017
2.81
 43,490 2.90 2.99 2.80 0 60 -0.0
15/06/2017
2.90
 1,540 2.74 2.90 2.90 0 950 -0.0
14/06/2017
2.74
 9,760 2.78 2.78 2.74 0 1,670 -0.0
13/06/2017
2.78
 19,160 2.79 2.85 2.78 0 660 -0.0
12/06/2017
2.79
 8,020 2.61 2.79 2.72 1,010 0 0.0
09/06/2017
2.61
 5,750 2.75 2.89 2.61 0 1,000 -0.0
08/06/2017
2.75
 200 2.85 2.96 2.75 0 0 0
07/06/2017
2.85
 16,920 2.68 2.85 2.68 2,330 0 0.0
06/06/2017
2.68
 35,910 2.51 2.68 2.60 1,000 0 0.0
05/06/2017
2.51
 1,550 2.60 2.78 2.50 0 0 0
02/06/2017
2.60
 14,080 2.73 2.73 2.54 0 0 0
01/06/2017
2.73
 30 2.65 2.73 2.49 0 0 0
31/05/2017
2.65
 7,420 2.48 2.65 2.45 0 0 0
30/05/2017
2.48
 5,560 2.65 2.80 2.48 0 0 0
29/05/2017
2.65
 4,450 2.67 2.78 2.50 0 0 0
26/05/2017
2.67
 3,270 2.67 2.85 2.67 0 0 0
25/05/2017
2.67
 9,370 2.50 2.67 2.50 0 0 0
24/05/2017
2.50
 10,470 2.60 2.60 2.42 0 0 0
23/05/2017
2.60
 8,200 2.55 2.72 2.50 0 0 0
22/05/2017
2.55
 6,580 2.70 2.80 2.55 0 0 0
19/05/2017
2.70
 3,490 2.88 2.89 2.68 0 0 0
18/05/2017
2.88
 0 2.88 2.88 2.88 0 0 0
17/05/2017
2.88
 2,900 2.79 2.89 2.60 0 0 0
16/05/2017
2.79
 8,500 2.61 2.79 2.44 0 0 0
15/05/2017
2.61
 7,500 2.79 2.79 2.61 0 0 0
12/05/2017
2.79
 4,850 2.99 2.99 2.79 0 0 0
11/05/2017
2.99
 4,300 2.88 2.99 2.69 0 0 0
10/05/2017
2.88
 5,910 2.92 3 2.72 0 0 0
09/05/2017
2.92
 2,030 2.74 2.93 2.55 0 0 0
08/05/2017
2.74
 4,630 2.60 2.74 2.59 0 0 0
05/05/2017
2.60
 4,120 2.43 2.60 2.28 0 0 0
04/05/2017
2.43
 18,120 2.61 2.61 2.43 0 0 0
03/05/2017
2.61
 8,780 2.80 2.80 2.61 0 0 0
28/04/2017
2.80
 5,790 2.66 2.80 2.48 0 0 0
27/04/2017
2.66
 1,080 2.86 2.86 2.66 0 0 0
26/04/2017
2.86
 270 2.89 2.89 2.69 0 0 0
25/04/2017
2.89
 0 2.89 2.89 2.89 0 0 0
24/04/2017
2.89
 31,110 2.77 2.96 2.75 0 0 0
21/04/2017
2.77
 5,810 2.97 2.97 2.77 0 0 0
20/04/2017
2.97
 9,380 3.19 3.19 2.97 0 0 0
19/04/2017
3.19
 7,170 3.23 3.23 3.02 0 0 0
18/04/2017
3.23
 23,570 3.06 3.27 2.85 0 0 0
17/04/2017
3.06
 27,860 2.86 3.06 2.66 0 0 0
14/04/2017
2.86
 24,310 3.07 3.07 2.86 0 0 0
13/04/2017
3.07
 130,620 3.30 3.53 3.07 0 0 0
12/04/2017
3.30
 8,380 3.09 3.30 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |