CTCP COMA 18 (cig)

7.25
0.20
(2.84%)
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
(2026-06-29) 		0.40 5.93% 490,300 0 0
6.70
7.40
7.05
2 tháng
(2026-05-29) 		1.10 18.18% 2,996,900 0 0
6.03
7.58
7.05
3 tháng
(2026-04-29) 		0.56 8.50% 3,742,600 0 0
6
7.58
7.05
6 tháng
(2026-01-29) 		-1.25 -14.88% 9,896,100 0 0
5.68
8.64
7.05
12 tháng
(2025-08-04) 		-1.99 -21.77% 26,124,800 -5,700 -0.1
5.68
10.10
7.05
24 tháng
(2024-08-07) 		2 38.83% 110,634,100 -8,500 -0.1
5.15
10.10
7.05
36 tháng
(2023-08-14) 		-0.71 -9.03% 144,944,700 -13,200 -0.1
4.10
10.10
7.05
60 tháng
(2021-08-23) 		-1.05 -12.80% 270,386,900 132,680 -2.3
2.71
17.10
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2012
4.20
 200 4 4.20 4.20 0 0 0
13/07/2012
4
 110 3.90 4 4 0 0 0
12/07/2012
3.90
 20 3.80 3.90 3.70 0 0 0
11/07/2012
3.80
 40 3.70 3.80 3.70 0 0 0
10/07/2012
3.70
 510 3.70 3.70 3.70 0 0 0
09/07/2012
3.70
 10 3.80 3.80 3.70 0 0 0
06/07/2012
3.80
 100 3.70 3.80 3.80 0 0 0
05/07/2012
3.70
 6,100 3.80 3.80 3.70 0 0 0
04/07/2012
3.80
 10 3.90 3.90 3.80 0 0 0
03/07/2012
3.90
 2,930 3.70 3.90 3.70 0 0 0
02/07/2012
3.70
 5,460 3.70 3.80 3.70 0 0 0
29/06/2012
3.70
 30 3.80 3.90 3.70 0 0 0
28/06/2012
3.80
 4,220 3.90 4 3.80 0 0 0
27/06/2012
3.90
 110 4.10 4.20 3.90 0 0 0
26/06/2012
4.10
 4,300 4.30 4.30 4.10 0 0 0
25/06/2012
4.30
 13,500 4.20 4.30 4 0 0 0
22/06/2012
4.20
 280 4.30 4.30 4.20 0 0 0
21/06/2012
4.30
 200 4.20 4.30 4 0 0 0
20/06/2012
4.20
 130 4 4.20 4 0 0 0
19/06/2012
4
 8,510 3.90 4 3.90 0 0 0
18/06/2012
3.90
 210 3.80 3.90 3.90 0 0 0
15/06/2012
3.80
 840 4 4.20 3.80 0 0 0
14/06/2012
4
 6,230 4.20 4.40 4 0 0 0
13/06/2012
4.20
 100 4.30 4.50 4.20 0 0 0
12/06/2012
4.30
 9,180 4.50 4.50 4.30 0 0 0
11/06/2012
4.50
 2,370 4.50 4.50 4.40 0 0 0
08/06/2012
4.50
 4,480 4.50 4.60 4.40 0 0 0
07/06/2012
4.50
 3,050 4.50 4.50 4.30 0 0 0
06/06/2012
4.50
 12,780 4.50 4.50 4.30 0 0 0
05/06/2012
4.50
 220 4.70 4.70 4.50 0 0 0
04/06/2012
4.70
 0 4.70 4.70 4.70 0 0 0
01/06/2012
4.70
 1,010 4.60 4.70 4.60 0 0 0
31/05/2012
4.60
 830 4.50 4.60 4.30 0 0 0
30/05/2012
4.50
 350 4.70 4.90 4.50 0 0 0
29/05/2012
4.70
 4,740 4.50 4.70 4.30 0 0 0
28/05/2012
4.50
 1,480 4.70 4.90 4.50 0 0 0
25/05/2012
4.70
 22,440 4.50 4.70 4.30 0 0 0
24/05/2012
4.50
 1,530 4.70 4.70 4.50 0 0 0
23/05/2012
4.70
 9,530 4.90 4.90 4.70 0 0 0
22/05/2012
4.90
 16,610 5.10 5.10 4.90 0 0 0
21/05/2012
5.10
 2,520 4.90 5.10 4.70 0 0 0
18/05/2012
4.90
 4,390 5.10 5.20 4.90 0 0 0
17/05/2012
5.10
 40,210 5 5.20 4.80 0 0 0
16/05/2012
5
 40,100 5.20 5.20 5 0 20 -0.0
15/05/2012
5.20
 8,240 5.40 5.40 5.20 0 0 0
14/05/2012
5.40
 4,540 5.60 5.60 5.40 0 0 0
11/05/2012
5.60
 18,150 5.40 5.60 5.50 0 0 0
10/05/2012
5.40
 110,080 5.20 5.40 5.20 100 0 0.0
09/05/2012
5.20
 29,230 5 5.20 5 0 0 0
08/05/2012
5
 57,410 4.90 5.10 5 0 0 0
07/05/2012
4.90
 7,180 4.70 4.90 4.90 0 0 0
04/05/2012
4.70
 55,270 4.50 4.70 4.50 0 0 0
03/05/2012
4.50
 54,210 4.50 4.70 4.30 0 0 0
02/05/2012
4.50
 14,420 4.70 4.80 4.50 0 0 0
27/04/2012
4.70
 37,810 4.70 4.90 4.60 0 0 0
26/04/2012
4.70
 20,910 4.60 4.70 4.50 0 0 0
25/04/2012
4.60
 52,340 4.50 4.70 4.40 0 0 0
24/04/2012
4.50
 15,720 4.70 4.70 4.50 0 0 0
23/04/2012
4.70
 2,070 4.90 4.90 4.70 0 0 0
20/04/2012
4.90
 9,410 5.10 5.10 4.90 0 0 0
19/04/2012
5.10
 36,060 5 5.20 4.90 0 0 0
18/04/2012
5
 80,780 4.80 5 4.90 20,430 0 0.1
17/04/2012
4.80
 77,570 4.60 4.80 4.70 0 0 0
16/04/2012
4.60
 13,280 4.40 4.60 4.60 0 0 0
13/04/2012
4.40
 43,260 4.20 4.40 4.40 9,030 0 0.0
12/04/2012
4.20
 41,270 4 4.20 4.10 0 0 0
11/04/2012
4
 16,410 3.90 4 3.90 0 0 0
10/04/2012
3.90
 15,370 4 4 3.90 0 0 0
09/04/2012
4
 4,990 3.90 4 3.80 0 0 0
06/04/2012
3.90
 3,820 4 4.10 3.90 0 0 0
05/04/2012
4
 15,950 3.90 4 3.80 0 0 0
04/04/2012
3.90
 15,140 4.10 4.10 3.90 0 0 0
03/04/2012
4.10
 9,620 4.30 4.30 4.10 0 0 0
30/03/2012
4.30
 17,020 4.20 4.30 4 0 0 0
29/03/2012
4.20
 25,000 4.40 4.50 4.20 0 0 0
28/03/2012
4.40
 23,070 4.40 4.40 4.20 0 0 0
27/03/2012
4.40
 37,250 4.60 4.70 4.40 0 0 0
26/03/2012
4.60
 11,650 4.70 4.80 4.50 0 0 0
23/03/2012
4.70
 12,730 4.60 4.70 4.60 0 0 0
22/03/2012
4.60
 19,550 4.60 4.60 4.40 0 0 0
21/03/2012
4.60
 17,180 4.50 4.60 4.30 0 0 0
20/03/2012
4.50
 7,300 4.50 4.60 4.50 0 0 0
19/03/2012
4.50
 6,100 4.50 4.50 4.30 0 0 0
16/03/2012
4.50
 5,920 4.70 4.90 4.50 0 0 0
15/03/2012
4.70
 37,670 4.70 4.70 4.50 0 0 0
14/03/2012
4.70
 34,970 4.70 4.80 4.50 0 0 0
13/03/2012
4.70
 11,150 4.60 4.70 4.40 0 0 0
12/03/2012
4.60
 17,320 4.80 5 4.60 0 0 0
09/03/2012
4.80
 32,490 4.60 4.80 4.80 0 0 0
08/03/2012
4.60
 11,700 4.40 4.60 4.60 0 0 0
07/03/2012
4.40
 25,770 4.20 4.40 4.20 0 0 0
06/03/2012
4.20
 62,380 4 4.20 4.10 0 0 0
05/03/2012
4
 16,320 3.90 4 4 0 0 0
02/03/2012
3.90
 25,070 3.80 3.90 3.70 0 0 0
01/03/2012
3.80
 6,110 3.70 3.80 3.70 0 0 0
29/02/2012
3.70
 12,230 3.60 3.70 3.50 0 0 0
28/02/2012
3.60
 9,690 3.60 3.70 3.50 0 0 0
27/02/2012
3.60
 9,960 3.50 3.60 3.50 1,900 0 0.0
24/02/2012
3.50
 17,000 3.40 3.50 3.30 0 0 0
23/02/2012
3.40
 5,640 3.40 3.40 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |