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)
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
22/09/2022
8.12
 225,200 8.40 8.40 8.10 0 0 -0.0
21/09/2022
8.40
 134,700 8.40 8.40 7.91 0 0 -0.0
20/09/2022
8.40
 145,900 8 8.40 7.80 0 0 -0.0
19/09/2022
8
 137,500 8.18 8.21 7.80 0 0 -0.0
16/09/2022
8.18
 143,000 7.82 8.18 7.85 0 0 -0.0
15/09/2022
7.82
 371,800 8.10 8.38 7.54 500 0 -0.0
14/09/2022
8.10
 515,600 8.70 8.99 8.10 0 0 -0.0
13/09/2022
8.70
 201,600 8.89 8.95 8.38 0 0 -0.0
12/09/2022
8.89
 493,800 9 9.08 8.40 0 20 -0.0
09/09/2022
9
 284,500 9.11 9.11 8.60 0 0 -0.0
08/09/2022
9.11
 376,100 9.15 9.20 8.60 0 0 -0.0
07/09/2022
9.15
 603,600 9.10 9.60 8.98 0 0 -0.0
06/09/2022
9.10
 556,800 9.04 9.44 8.60 0 0 -0.0
05/09/2022
9.04
 552,500 8.56 9.15 8.21 0 0 -0.0
31/08/2022
8.56
 575,700 8.12 8.56 7.80 0 0 -0.0
30/08/2022
8.12
 728,900 7.59 8.12 8 0 0 -0.0
29/08/2022
7.59
 926,700 7.10 7.59 6.80 0 0 -0.0
26/08/2022
7.10
 147,600 7.30 7.31 7.10 0 0 -0.0
25/08/2022
7.30
 237,100 7.15 7.38 7.15 0 0 -0.0
24/08/2022
7.15
 72,700 7.10 7.20 7 0 0 -0.0
23/08/2022
7.10
 127,900 6.80 7.21 6.80 0 0 -0.0
22/08/2022
6.80
 158,900 7.18 7.18 6.80 0 0 -0.0
19/08/2022
7.18
 129,800 7.20 7.30 7.05 0 0 -0.0
18/08/2022
7.20
 146,800 7.20 7.28 7.09 0 0 -0.0
17/08/2022
7.20
 128,900 7.20 7.39 7.14 0 0 -0.0
16/08/2022
7.20
 69,000 7.20 7.30 7 0 0 -0.0
15/08/2022
7.20
 173,900 7.38 7.50 7.20 0 0 -0.0
12/08/2022
7.38
 126,700 7.34 7.40 7.10 0 0 -0.0
11/08/2022
7.34
 251,400 7.60 8.10 7.20 0 0 -0.0
10/08/2022
7.60
 311,700 7.28 7.70 7.42 0 0 -0.0
09/08/2022
7.28
 229,800 7.12 7.40 7.08 0 0 -0.0
08/08/2022
7.12
 172,900 7.06 7.17 7.01 0 0 -0.0
05/08/2022
7.06
 176,600 7.18 7.20 7 0 0 -0.0
04/08/2022
7.18
 134,600 7.17 7.48 7.10 0 0 -0.0
03/08/2022
7.17
 300,500 7.21 7.40 6.71 0 0 -0.0
02/08/2022
7.21
 168,200 7.20 7.48 7 0 0 -0.0
01/08/2022
7.20
 169,900 7.11 7.28 7.03 0 0 -0.0
29/07/2022
7.11
 106,700 7.20 7.39 6.85 0 0 -0.0
28/07/2022
7.20
 150,700 7.06 7.40 7.06 0 0 -0.0
27/07/2022
7.06
 186,500 6.60 7.06 6.50 0 0 -0.0
26/07/2022
6.60
 204,300 6.88 6.98 6.60 0 0 -0.0
25/07/2022
6.88
 88,400 7 7 6.70 0 0 -0.0
22/07/2022
7
 130,700 6.89 7.37 6.90 8,100 0 -0.0
21/07/2022
6.89
 150,100 7.40 7.40 6.89 0 0 -0.0
20/07/2022
7.40
 123,600 7.40 7.60 7 0 0 -0.0
19/07/2022
7.40
 130,100 7.20 7.48 6.96 0 0 -0.0
18/07/2022
7.20
 167,600 7.05 7.54 7.10 0 0 -0.0
15/07/2022
7.05
 370,200 6.60 7.06 6.70 0 0 -0.0
14/07/2022
6.60
 77,300 6.52 6.60 6.40 0 0 -0.0
13/07/2022
6.52
 143,400 6.42 6.75 6.50 0 500 -0.0
12/07/2022
6.42
 132,000 6 6.42 6.03 0 2,500 -0.0
11/07/2022
6
 283,000 6.40 6.80 6 0 2,700 -0.0
08/07/2022
6.40
 164,600 6.03 6.41 6.29 0 10,200 -0.0
07/07/2022
6.03
 128,900 5.64 6.03 5.26 0 2,600 -0.0
06/07/2022
5.64
 89,000 6.02 6.02 5.60 0 2,900 -0.0
05/07/2022
6.02
 52,200 6.35 6.39 6.01 0 3,200 -0.0
04/07/2022
6.35
 197,100 6.45 6.45 6.01 0 2,400 -0.0
01/07/2022
6.45
 208,600 6.14 6.50 5.72 900 3,700 -0.0
30/06/2022
6.14
 202,000 6.60 6.60 6.14 1,600 600 0.0
29/06/2022
6.60
 360,600 6.23 6.66 6.24 1,300 5,600 -0.0
28/06/2022
6.23
 90,900 5.83 6.23 6.23 0 0 0.0
27/06/2022
5.83
 106,500 5.45 5.83 5.80 2,500 0 0.0
24/06/2022
5.45
 24,000 5.10 5.45 5.45 0 0 0.0
23/06/2022
5.10
 112,700 4.77 5.10 4.77 8,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |