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
(2025-11-04) 		0.19 2.11% 1,001,900 0 0
8.78
9.26
9.18
2 tháng
(2025-10-06) 		-0.12 -1.29% 3,769,100 -5,700 -0.1
8.78
9.35
9.18
3 tháng
(2025-09-05) 		-0.54 -5.56% 6,882,600 -5,700 -0.1
8.69
9.72
9.18
6 tháng
(2025-06-09) 		1.34 17.09% 24,270,300 -5,700 -0.1
7.84
10.10
9.18
12 tháng
(2024-12-09) 		0.90 10.87% 64,926,300 -8,500 -0.1
6.90
10.10
9.18
24 tháng
(2023-12-15) 		2.52 37.84% 114,660,600 -8,500 -0.1
4.10
10.10
9.18
36 tháng
(2022-12-20) 		5.08 123.90% 160,800,400 -5,600 -0.1
3.20
10.10
9.18
60 tháng
(2020-12-30) 		7.23 370.77% 264,826,530 132,580 -2.3
1.82
17.10
9.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
4.55
 61,100 4.58 4.58 4.26 0 0 0
02/05/2024
4.58
 51,100 4.60 4.60 4.50 0 0 0
26/04/2024
4.59
 73,100 4.66 4.66 4.50 0 0 0
25/04/2024
4.60
 74,000 4.60 4.70 4.50 0 0 0
24/04/2024
4.63
 52,700 4.58 4.63 4.58 0 0 0
23/04/2024
4.56
 65,700 4.62 4.63 4.55 0 0 0
22/04/2024
4.60
 46,900 4.55 4.65 4.50 0 0 0
19/04/2024
4.55
 179,200 4.78 4.78 4.45 0 0 0
17/04/2024
4.78
 98,500 4.80 5.01 4.55 0 0 0
16/04/2024
4.69
 115,800 5.04 5.04 4.68 0 0 0
15/04/2024
5.03
 255,700 5.55 5.55 5.03 0 0 0
12/04/2024
5.40
 172,800 5.70 5.70 5.35 0 0 0
11/04/2024
5.51
 170,900 5.73 5.73 5.51 0 0 0
10/04/2024
5.74
 63,400 5.60 5.84 5.50 0 0 0
09/04/2024
5.60
 50,300 5.70 5.70 5.45 0 0 0
08/04/2024
5.69
 185,500 5.95 5.95 5.44 0 0 0
05/04/2024
5.69
 98,800 5.69 5.69 5.50 0 0 0
04/04/2024
5.69
 72,300 5.70 5.72 5.66 0 0 0
03/04/2024
5.68
 101,800 5.68 5.68 5.56 0 0 0
02/04/2024
5.68
 81,500 5.79 5.80 5.51 0 0 0
01/04/2024
5.84
 70,900 5.88 5.88 5.76 0 0 0
29/03/2024
5.89
 135,000 5.89 5.93 5.46 0 0 0
28/03/2024
5.87
 93,300 5.87 5.88 5.46 0 0 0
27/03/2024
5.87
 81,400 5.89 5.89 5.85 0 0 0
26/03/2024
5.89
 98,900 5.90 5.90 5.85 0 0 0
25/03/2024
5.89
 88,200 5.89 5.95 5.85 0 0 0
22/03/2024
5.89
 106,900 5.90 5.95 5.70 0 0 0
21/03/2024
5.90
 115,200 5.89 5.90 5.86 0 0 0
20/03/2024
5.90
 96,900 5.93 5.93 5.90 0 0 0
19/03/2024
5.91
 76,300 5.95 5.95 5.60 0 0 0
18/03/2024
5.91
 165,800 5.90 6.02 5.90 0 0 0
15/03/2024
6
 88,100 6 6.01 5.92 0 0 0
14/03/2024
6
 84,200 6.02 6.02 5.97 0 0 0
13/03/2024
6.01
 84,100 6.02 6.02 5.99 0 0 0
12/03/2024
6
 77,400 6 6.03 5.98 0 0 0
11/03/2024
6
 131,600 6.05 6.05 5.95 0 0 0
08/03/2024
6
 82,100 6.06 6.06 6 0 0 0
07/03/2024
6.06
 86,800 6.03 6.07 6 0 0 0
06/03/2024
6.04
 67,600 6.08 6.09 6 0 0 0
05/03/2024
6.09
 104,500 6.10 6.10 6.01 0 0 0
04/03/2024
6.09
 90,300 6.13 6.18 6.02 0 0 0
01/03/2024
6.10
 133,500 6.15 6.15 6 0 0 0
29/02/2024
6.11
 86,300 6.18 6.18 6.05 0 0 0
28/02/2024
6.16
 94,800 6.20 6.20 6.13 0 0 0
27/02/2024
6.18
 110,300 6.18 6.18 6.12 0 0 0
26/02/2024
6.16
 92,600 6.17 6.20 6.14 0 0 0
23/02/2024
6.16
 102,200 6.18 6.23 6.13 0 0 0
22/02/2024
6.20
 130,000 6.20 6.20 6.11 0 0 0
21/02/2024
6.17
 75,600 6.20 6.20 6.13 0 0 0
20/02/2024
6.20
 82,900 6.20 6.20 6.07 0 0 0
19/02/2024
6.20
 91,900 6.20 6.20 6.14 0 0 0
16/02/2024
6.19
 98,000 6.09 6.20 6.09 0 0 0
15/02/2024
6.10
 93,700 6.09 6.15 6.05 0 0 0
07/02/2024
6.09
 122,600 6.10 6.10 5.97 0 0 0
06/02/2024
6.10
 82,200 6.14 6.20 6.03 0 0 0
05/02/2024
6.14
 206,000 5.97 6.35 5.90 0 0 0
02/02/2024
5.96
 130,800 5.98 6 5.78 0 0 0
01/02/2024
5.98
 80,900 6 6 5.85 0 0 0
31/01/2024
6
 95,400 6.03 6.03 5.95 0 0 0
30/01/2024
6.03
 83,000 6 6.03 5.97 0 0 0
29/01/2024
5.99
 82,300 6.06 6.10 5.77 0 0 0
26/01/2024
6.05
 76,200 6.05 6.06 6 0 0 0
25/01/2024
6.05
 82,500 6.10 6.13 6 0 0 0
24/01/2024
6.13
 143,100 6.15 6.15 6.07 0 0 0
23/01/2024
6.13
 89,800 6.15 6.15 6 0 0 0
22/01/2024
6.13
 91,600 6.13 6.15 6.08 0 0 0
19/01/2024
6.13
 104,200 6.10 6.15 6 0 0 0
18/01/2024
6.06
 113,700 6 6.10 5.88 0 0 0
17/01/2024
6
 88,200 5.93 6 5.93 0 0 0
16/01/2024
5.93
 141,200 5.90 5.96 5.70 0 0 0
15/01/2024
5.90
 183,100 6.45 6.45 5.90 0 0 0
12/01/2024
6.10
 144,600 6.25 6.40 6 0 0 0
11/01/2024
6.30
 106,200 6.20 6.30 6.15 0 0 0
10/01/2024
6.10
 341,900 6.21 6.23 5.78 0 0 0
09/01/2024
6.21
 130,800 6.35 6.35 6.20 0 0 0
08/01/2024
6.33
 124,100 6.42 6.42 6.21 0 0 0
05/01/2024
6.40
 95,600 6.40 6.43 6.37 0 0 0
04/01/2024
6.43
 94,200 6.45 6.46 6.40 0 0 0
03/01/2024
6.46
 100,100 6.45 6.46 6.40 0 0 0
02/01/2024
6.44
 118,600 6.48 6.49 6.40 0 0 0
29/12/2023
6.48
 103,000 6.53 6.55 6.39 0 0 0
28/12/2023
6.53
 82,400 6.53 6.55 6.50 0 0 0
27/12/2023
6.53
 102,000 6.51 6.59 6.51 0 0 0
26/12/2023
6.51
 91,100 6.50 6.55 6.50 0 0 0
25/12/2023
6.50
 72,200 6.50 6.55 6.48 0 0 0
22/12/2023
6.50
 84,900 6.49 6.55 6.48 0 0 0
21/12/2023
6.49
 90,300 6.61 6.61 6.40 0 0 0
20/12/2023
6.61
 82,400 6.61 6.62 6.40 0 0 0
19/12/2023
6.61
 86,300 6.58 6.61 6.50 0 0 0
18/12/2023
6.58
 83,200 6.66 6.70 6.50 0 0 0
15/12/2023
6.66
 96,600 6.88 6.95 6.66 0 0 0
14/12/2023
6.88
 96,900 6.88 7 6.80 0 0 0
13/12/2023
6.88
 81,700 7 7.03 6.75 0 0 0
12/12/2023
7
 107,700 7.04 7.05 6.80 0 0 0
11/12/2023
7.04
 127,300 7.04 7.10 6.97 0 0 0
08/12/2023
7.04
 255,000 6.87 7.20 6.85 0 0 0
07/12/2023
6.87
 103,000 6.93 7.10 6.85 0 0 0
06/12/2023
6.93
 95,400 6.92 6.95 6.90 0 0 0
05/12/2023
6.92
 142,300 6.93 6.95 6.50 0 0 0
04/12/2023
6.93
 116,000 6.80 7.05 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |