CTCP COMA 18 (cig)

5.99
-0.14
(-2.28%)
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
(2026-02-11) 		-1.90 -23.49% 2,160,600 0 0
5.68
8.15
6.13
2 tháng
(2026-01-12) 		-2.71 -30.45% 4,655,100 0 0
5.68
9
6.13
3 tháng
(2025-12-15) 		-2.90 -31.90% 7,674,800 0 0
5.68
9.12
6.13
6 tháng
(2025-09-15) 		-2.61 -29.66% 13,853,000 -5,700 -0.1
5.68
9.35
6.13
12 tháng
(2025-03-18) 		-1.94 -23.86% 46,134,700 -5,700 -0.1
5.68
10.10
6.13
24 tháng
(2024-03-25) 		0.30 5.09% 115,596,100 -8,500 -0.1
4.10
10.10
6.13
36 tháng
(2023-03-29) 		2.93 89.88% 163,904,900 -14,400 -0.2
3.26
10.10
6.13
60 tháng
(2021-04-08) 		-0.96 -13.43% 267,974,500 128,580 -2.4
2.71
17.10
6.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |