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
(2025-11-05) 		0.40 4.56% 1,037,800 0 0
8.78
9.26
9.09
2 tháng
(2025-10-06) 		-0.12 -1.29% 3,811,300 -5,700 -0.1
8.78
9.35
9.09
3 tháng
(2025-09-08) 		0.14 1.55% 6,824,600 -5,700 -0.1
8.69
9.35
9.09
6 tháng
(2025-06-09) 		1.34 17.09% 24,312,500 -5,700 -0.1
7.84
10.10
9.09
12 tháng
(2024-12-10) 		0.87 10.47% 64,260,400 -8,500 -0.1
6.90
10.10
9.09
24 tháng
(2023-12-18) 		2.60 39.51% 114,606,200 -8,500 -0.1
4.10
10.10
9.09
36 tháng
(2022-12-21) 		5.20 130.65% 160,620,900 -5,600 -0.1
3.20
10.10
9.09
60 tháng
(2020-12-31) 		7.23 370.77% 264,851,350 132,580 -2.3
1.82
17.10
9.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
3.12
 44,600 3.35 3.45 3.12 0 0 -0.2
10/11/2022
3.35
 42,100 3.60 3.60 3.35 0 0 -0.2
09/11/2022
3.60
 32,200 3.60 3.77 3.51 0 0 -0.2
08/11/2022
3.60
 118,800 3.59 3.60 3.36 0 0 -0.2
07/11/2022
3.59
 121,000 3.86 3.86 3.59 0 0 -0.2
04/11/2022
3.86
 140,300 4.15 4.19 3.86 0 0 -0.2
03/11/2022
4.15
 26,600 4.17 4.30 4.10 0 0 -0.2
02/11/2022
4.17
 155,900 4.37 4.37 4.15 0 50,000 -0.2
01/11/2022
4.37
 113,700 4.40 4.50 4.16 0 28,300 -0.1
31/10/2022
4.40
 81,600 4.38 4.60 4.10 0 0 -0.1
28/10/2022
4.38
 164,300 4.10 4.38 4.11 0 0 -0.1
27/10/2022
4.10
 80,200 3.97 4.12 3.87 0 0 0
26/10/2022
3.97
 173,400 4.26 4.53 3.97 0 0 0
25/10/2022
4.26
 181,000 4.57 4.58 4.26 0 0 0
24/10/2022
4.57
 72,300 4.91 5 4.57 0 0 0
21/10/2022
4.91
 113,600 5.27 5.27 4.91 0 0 0
20/10/2022
5.27
 36,200 5.39 5.39 5.20 0 0 0
19/10/2022
5.39
 65,300 5.25 5.40 5.19 19,400 0 0.1
18/10/2022
5.25
 113,200 5 5.25 5 0 16,000 -0.1
17/10/2022
5
 57,400 5.05 5.05 4.81 0 0 0.1
14/10/2022
5.05
 78,800 5 5.23 5 0 0 0.1
13/10/2022
5
 70,400 5.19 5.29 5 18,400 0 0.1
12/10/2022
5.19
 158,400 5.03 5.30 4.68 0 0 0.1
11/10/2022
5.03
 81,100 5.40 5.59 5.03 20,600 0 0.1
10/10/2022
5.40
 179,400 5.47 5.56 5.09 0 0 0.1
07/10/2022
5.47
 135,000 5.88 5.88 5.47 0 0 0.1
06/10/2022
5.88
 265,100 6.32 6.32 5.88 0 0 0.1
05/10/2022
6.32
 181,600 6.32 6.32 5.88 22,800 0 0.1
04/10/2022
6.32
 93,200 6.79 6.79 6.32 13,100 0 0.1
03/10/2022
6.79
 172,300 7.30 7.30 6.79 0 0 -0.0
30/09/2022
7.30
 409,600 7.55 7.60 7.03 0 0 -0.0
29/09/2022
7.55
 42,600 7.70 7.88 7.20 0 0 -0.0
28/09/2022
7.70
 372,200 7.70 8.02 7.17 0 0 -0.0
27/09/2022
7.70
 179,000 8.10 8.12 7.70 0 0 -0.0
26/09/2022
8.10
 199,300 8.10 8.12 7.60 0 0 -0.0
23/09/2022
8.10
 174,600 8.12 8.21 8 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |