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) 		0.10 1.15% 1,475,500 0 0
8.30
9
8.50
2 tháng
(2025-11-28) 		-0.37 -4.03% 3,706,400 0 0
8.30
9.26
8.50
3 tháng
(2025-10-29) 		-0.40 -4.35% 4,602,400 0 0
8.30
9.26
8.50
6 tháng
(2025-07-31) 		-0.47 -5.07% 16,797,600 -5,700 -0.1
8.30
10.10
8.50
12 tháng
(2025-02-03) 		0.10 1.15% 51,902,400 -8,500 -0.1
6.90
10.10
8.50
24 tháng
(2024-02-07) 		2.71 44.50% 114,065,700 -8,500 -0.1
4.10
10.10
8.50
36 tháng
(2023-02-13) 		5.16 141.76% 161,548,300 -11,900 -0.1
3.20
10.10
8.50
60 tháng
(2021-02-22) 		4.90 125.64% 266,655,700 132,580 -2.3
2.71
17.10
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
3.78
 90,200 3.74 3.85 3.65 0 0 0.0
07/04/2023
3.74
 59,400 3.78 3.80 3.67 0 0 0.0
06/04/2023
3.78
 150,300 3.69 3.85 3.53 0 0 0.0
05/04/2023
3.69
 140,500 3.62 3.73 3.62 2,500 0 0.0
04/04/2023
3.62
 142,900 3.50 3.65 3.50 10,200 0 0.0
03/04/2023
3.50
 52,600 3.46 3.50 3.43 0 0 0.0
31/03/2023
3.46
 103,700 3.37 3.49 3.33 0 0 0.0
30/03/2023
3.37
 45,900 3.26 3.37 3.27 0 0 0.0
29/03/2023
3.26
 31,600 3.22 3.29 3.22 100 0 0.0
28/03/2023
3.22
 77,500 3.25 3.33 3.22 0 1,000 -0.0
27/03/2023
3.25
 33,200 3.25 3.32 3.17 0 0 0
24/03/2023
3.25
 37,400 3.22 3.25 3.15 0 0 0
23/03/2023
3.22
 40,800 3.37 3.37 3.16 0 0 0
22/03/2023
3.37
 19,400 3.39 3.40 3.30 0 0 0
21/03/2023
3.39
 70,300 3.20 3.40 3.16 0 0 -0.0
20/03/2023
3.20
 26,200 3.36 3.44 3.20 0 0 0.0
17/03/2023
3.36
 89,400 3.26 3.43 3.16 0 0 0.0
16/03/2023
3.26
 19,400 3.29 3.38 3.20 0 0 0.0
15/03/2023
3.29
 80,100 3.20 3.34 3.11 500 0 0.0
14/03/2023
3.20
 87,300 3.35 3.47 3.20 0 0 0.0
13/03/2023
3.35
 69,000 3.35 3.52 3.35 2,000 500 0.0
10/03/2023
3.35
 18,500 3.51 3.51 3.35 0 0 0.0
09/03/2023
3.51
 21,800 3.49 3.52 3.45 0 0 0.0
08/03/2023
3.49
 10,700 3.55 3.59 3.40 0 0 0.0
07/03/2023
3.55
 34,400 3.50 3.59 3.50 0 0 0.0
06/03/2023
3.50
 32,400 3.50 3.60 3.48 0 0 0.0
03/03/2023
3.50
 46,800 3.41 3.55 3.40 2,000 0 0.0
02/03/2023
3.41
 30,400 3.49 3.51 3.41 0 0 -0.0
01/03/2023
3.49
 78,200 3.56 3.58 3.33 0 0 -0.0
28/02/2023
3.56
 70,700 3.42 3.65 3.42 0 0 -0.0
27/02/2023
3.42
 31,300 3.60 3.60 3.40 0 0 -0.0
24/02/2023
3.60
 59,300 3.54 3.65 3.41 0 0 -0.0
23/02/2023
3.54
 92,200 3.54 3.57 3.42 0 0 -0.0
22/02/2023
3.54
 66,500 3.59 3.67 3.51 0 0 -0.0
21/02/2023
3.59
 107,700 3.64 3.70 3.59 0 0 -0.0
20/02/2023
3.64
 99,600 3.61 3.79 3.59 0 500 -0.0
17/02/2023
3.61
 106,900 3.69 3.90 3.60 0 0 0.0
16/02/2023
3.69
 130,500 3.45 3.69 3.52 0 0 0.0
15/02/2023
3.45
 80,300 3.59 3.59 3.34 0 0 0.0
14/02/2023
3.59
 42,000 3.64 3.70 3.42 0 0 0.0
13/02/2023
3.64
 135,800 3.65 3.77 3.40 0 0 0.0
10/02/2023
3.65
 19,100 3.69 3.75 3.56 0 0 0.0
09/02/2023
3.69
 34,600 3.60 3.78 3.59 500 0 0.0
08/02/2023
3.60
 38,100 3.64 3.82 3.58 0 0 0.0
07/02/2023
3.64
 139,700 3.79 3.80 3.62 0 0 0.0
06/02/2023
3.79
 45,300 3.82 3.83 3.57 0 0 0.0
03/02/2023
3.82
 35,300 3.88 3.88 3.70 0 0 0.0
02/02/2023
3.88
 88,100 4 4 3.72 500 0 0.0
01/02/2023
4
 222,000 3.98 4.13 3.91 5,000 0 0.0
31/01/2023
3.98
 143,900 3.83 3.98 3.75 0 0 0.0
30/01/2023
3.83
 132,900 3.78 3.85 3.77 0 0 0.0
27/01/2023
3.78
 70,000 3.74 3.82 3.73 0 0 0.0
19/01/2023
3.74
 77,100 3.63 3.75 3.50 0 0 0.0
18/01/2023
3.63
 42,600 3.59 3.65 3.59 0 0 0.0
17/01/2023
3.59
 67,600 3.52 3.68 3.52 0 0 0.0
16/01/2023
3.52
 92,300 3.52 3.62 3.42 0 0 0.0
13/01/2023
3.52
 69,800 3.60 3.64 3.50 0 0 0.0
12/01/2023
3.60
 36,000 3.68 3.72 3.58 0 0 0.0
11/01/2023
3.68
 27,100 3.67 3.78 3.67 0 0 0.0
10/01/2023
3.67
 56,700 3.70 3.72 3.55 0 0 0.0
09/01/2023
3.70
 60,900 3.75 3.82 3.60 0 0 0.0
06/01/2023
3.75
 75,000 3.79 3.84 3.66 300 0 0.0
05/01/2023
3.79
 33,800 3.81 3.90 3.71 0 0 0.0
04/01/2023
3.81
 78,900 3.80 3.95 3.80 0 0 0.0
03/01/2023
3.80
 83,800 3.75 3.89 3.61 0 0 0.0
30/12/2022
3.75
 17,200 3.72 3.79 3.70 0 0 0.0
29/12/2022
3.72
 52,100 3.80 3.89 3.63 0 0 0.0
28/12/2022
3.80
 41,400 3.95 3.95 3.77 0 0 0.0
27/12/2022
3.95
 74,800 3.81 3.95 3.59 0 0 0.0
26/12/2022
3.81
 113,800 4.09 4.09 3.81 0 0 0.0
23/12/2022
4.09
 115,600 4.09 4.15 3.85 0 0 0.0
22/12/2022
4.09
 204,900 3.98 4.09 3.74 0 0 0.0
21/12/2022
3.98
 149,800 4.10 4.10 3.82 0 0 0.0
20/12/2022
4.10
 221,700 3.96 4.10 3.69 0 0 0.0
19/12/2022
3.96
 95,700 4.11 4.28 3.92 0 0 0.0
16/12/2022
4.11
 269,900 4.30 4.30 4 0 0 0.0
15/12/2022
4.30
 121,900 4.17 4.40 4.17 0 0 0.0
14/12/2022
4.17
 459,800 3.90 4.17 3.90 0 0 0.0
13/12/2022
3.90
 120,500 3.85 3.90 3.60 0 0 0.0
12/12/2022
3.85
 211,500 3.75 3.90 3.71 0 0 0.0
09/12/2022
3.75
 107,600 3.60 3.80 3.39 0 0 0.0
08/12/2022
3.60
 157,000 3.56 3.80 3.58 0 0 0.0
07/12/2022
3.56
 223,200 3.82 3.82 3.56 0 0 0.0
06/12/2022
3.82
 350,000 4.10 4.10 3.82 0 0 0.0
05/12/2022
4.10
 301,000 4.40 4.65 4.10 200 0 0.0
02/12/2022
4.40
 218,800 4.40 4.41 4.10 0 0 0.0
01/12/2022
4.40
 328,300 4.43 4.68 4.29 0 0 0.0
30/11/2022
4.43
 190,400 4.15 4.44 4.10 300 0 0.0
29/11/2022
4.15
 205,100 3.88 4.15 3.90 0 0 -0.2
28/11/2022
3.88
 237,600 3.63 3.88 3.70 0 0 -0.2
25/11/2022
3.63
 223,400 3.40 3.63 3.41 0 0 -0.2
24/11/2022
3.40
 131,200 3.39 3.50 3.18 0 0 -0.2
23/11/2022
3.39
 129,300 3.49 3.60 3.25 0 0 -0.2
22/11/2022
3.49
 167,600 3.37 3.55 3.37 0 0 -0.2
21/11/2022
3.37
 117,900 3.18 3.40 3.15 0 0 -0.2
18/11/2022
3.18
 120,900 3.02 3.23 2.81 0 0 -0.2
17/11/2022
3.02
 96,300 2.89 3.08 2.99 0 0 -0.2
16/11/2022
2.89
 218,400 2.71 2.89 2.53 0 0 -0.2
15/11/2022
2.71
 31,100 2.91 2.91 2.71 0 0 -0.2
14/11/2022
2.91
 60,400 3.12 3.12 2.91 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |