STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	09/05/2024	4.20 -0.07	130,100	4.27	4.27	4.20	0	0	0
#2	08/05/2024	4.27 -0.03	272,100	4.35	4.35	4.25	0	0	0
#3	07/05/2024	4.30 -0.16	140,300	4.45	4.45	4.22	0	0	0
#4	06/05/2024	4.46 -0.09	94,200	4.55	4.55	4.45	0	0	0
#5	03/05/2024	4.55 -0.03	61,100	4.58	4.58	4.26	0	0	0
#6	02/05/2024	4.58 -0.01	51,100	4.60	4.60	4.50	0	0	0
#7	26/04/2024	4.59 -0.01	73,100	4.66	4.66	4.50	0	0	0
#8	25/04/2024	4.60 -0.03	74,000	4.60	4.70	4.50	0	0	0
#9	24/04/2024	4.63 0.07	52,700	4.58	4.63	4.58	0	0	0
#10	23/04/2024	4.56 -0.04	65,700	4.62	4.63	4.55	0	0	0
#11	22/04/2024	4.60 0.05	46,900	4.55	4.65	4.50	0	0	0
#12	19/04/2024	4.55 -0.23	179,200	4.78	4.78	4.45	0	0	0
#13	17/04/2024	4.78 0.09	98,500	4.80	5.01	4.55	0	0	0
#14	16/04/2024	4.69 -0.34	115,800	5.04	5.04	4.68	0	0	0
#15	15/04/2024	5.03 -0.37	255,700	5.55	5.55	5.03	0	0	0
#16	12/04/2024	5.40 -0.11	172,800	5.70	5.70	5.35	0	0	0
#17	11/04/2024	5.51 -0.23	170,900	5.73	5.73	5.51	0	0	0
#18	10/04/2024	5.74 0.14	63,400	5.60	5.84	5.50	0	0	0
#19	09/04/2024	5.60 -0.09	50,300	5.70	5.70	5.45	0	0	0
#20	08/04/2024	5.69 0	185,500	5.95	5.95	5.44	0	0	0
#21	05/04/2024	5.69 0	98,800	5.69	5.69	5.50	0	0	0
#22	04/04/2024	5.69 0.01	72,300	5.70	5.72	5.66	0	0	0
#23	03/04/2024	5.68 0	101,800	5.68	5.68	5.56	0	0	0
#24	02/04/2024	5.68 -0.16	81,500	5.79	5.80	5.51	0	0	0
#25	01/04/2024	5.84 -0.05	70,900	5.88	5.88	5.76	0	0	0
#26	29/03/2024	5.89 0.02	135,000	5.89	5.93	5.46	0	0	0
#27	28/03/2024	5.87 0	93,300	5.87	5.88	5.46	0	0	0
#28	27/03/2024	5.87 -0.02	81,400	5.89	5.89	5.85	0	0	0
#29	26/03/2024	5.89 0	98,900	5.90	5.90	5.85	0	0	0
#30	25/03/2024	5.89 0	88,200	5.89	5.95	5.85	0	0	0
#31	22/03/2024	5.89 -0.01	106,900	5.90	5.95	5.70	0	0	0
#32	21/03/2024	5.90 0	115,200	5.90	5.90	5.86	0	0	0
#33	20/03/2024	5.90 -0.01	96,900	5.91	5.93	5.90	0	0	0
#34	19/03/2024	5.91 0	76,300	5.91	5.95	5.60	0	0	0
#35	18/03/2024	5.91 -0.09	165,800	6	6.02	5.90	0	0	0
#36	15/03/2024	6 0	88,100	6	6.01	5.92	0	0	0
#37	14/03/2024	6 -0.01	84,200	6.01	6.02	5.97	0	0	0
#38	13/03/2024	6.01 0.01	84,100	6	6.02	5.99	0	0	0
#39	12/03/2024	6 0	77,400	6	6.03	5.98	0	0	0
#40	11/03/2024	6 0	131,600	6	6.05	5.95	0	0	0
#41	08/03/2024	6 -0.06	82,100	6.06	6.06	6	0	0	0
#42	07/03/2024	6.06 0.03	86,800	6.03	6.07	6	0	0	0
#43	06/03/2024	6.03 -0.06	82,600	6.09	6.09	6	0	0	0
#44	05/03/2024	6.09 0	104,500	6.09	6.10	6.01	0	0	0
#45	04/03/2024	6.09 -0.01	90,300	6.10	6.18	6.02	0	0	0
#46	01/03/2024	6.10 -0.01	133,500	6.11	6.15	6	0	0	0
#47	29/02/2024	6.11 -0.05	86,300	6.16	6.18	6.05	0	0	0
#48	28/02/2024	6.16 -0.02	94,800	6.18	6.20	6.13	0	0	0
#49	27/02/2024	6.18 0.02	110,300	6.16	6.18	6.12	0	0	0
#50	26/02/2024	6.16 0	92,600	6.16	6.20	6.14	0	0	0
#51	23/02/2024	6.16 -0.04	102,200	6.20	6.23	6.13	0	0	0
#52	22/02/2024	6.20 0.03	130,000	6.17	6.20	6.11	0	0	0
#53	21/02/2024	6.17 -0.03	75,600	6.20	6.20	6.13	0	0	0
#54	20/02/2024	6.20 0	82,900	6.20	6.20	6.07	0	0	0
#55	19/02/2024	6.20 0.01	91,900	6.19	6.20	6.14	0	0	0
#56	16/02/2024	6.19 0.09	98,000	6.10	6.20	6.09	0	0	0
#57	15/02/2024	6.10 0.01	93,700	6.09	6.15	6.05	0	0	0
#58	07/02/2024	6.09 -0.01	122,600	6.10	6.10	5.97	0	0	0
#59	06/02/2024	6.10 -0.04	82,200	6.14	6.20	6.03	0	0	0
#60	05/02/2024	6.14 0.18	206,000	5.96	6.35	5.90	0	0	0
#61	02/02/2024	5.96 -0.02	130,800	5.98	6	5.78	0	0	0
#62	01/02/2024	5.98 -0.02	80,900	6	6	5.85	0	0	0
#63	31/01/2024	6 -0.03	95,400	6.03	6.03	5.95	0	0	0
#64	30/01/2024	6.03 0.04	83,000	5.99	6.03	5.97	0	0	0
#65	29/01/2024	5.99 -0.06	82,300	6.05	6.10	5.77	0	0	0
#66	26/01/2024	6.05 0	76,200	6.05	6.06	6	0	0	0
#67	25/01/2024	6.05 -0.08	82,500	6.13	6.13	6	0	0	0
#68	24/01/2024	6.13 0	143,100	6.13	6.15	6.07	0	0	0
#69	23/01/2024	6.13 0	89,800	6.13	6.15	6	0	0	0
#70	22/01/2024	6.13 0	91,600	6.13	6.15	6.08	0	0	0
#71	19/01/2024	6.13 0.07	104,200	6.06	6.15	6	0	0	0
#72	18/01/2024	6.06 0.06	113,700	6	6.10	5.88	0	0	0
#73	17/01/2024	6 0.07	88,200	5.93	6	5.93	0	0	0
#74	16/01/2024	5.93 0.03	141,200	5.90	5.96	5.70	0	0	0
#75	15/01/2024	5.90 -0.20	183,100	6.10	6.45	5.90	0	0	0
#76	12/01/2024	6.10 -0.20	144,600	6.30	6.40	6	0	0	0
#77	11/01/2024	6.30 0.20	106,200	6.10	6.30	6.15	0	0	0
#78	10/01/2024	6.10 -0.11	341,900	6.21	6.23	5.78	0	0	0
#79	09/01/2024	6.21 -0.12	130,800	6.33	6.35	6.20	0	0	0
#80	08/01/2024	6.33 -0.07	124,100	6.40	6.42	6.21	0	0	0
#81	05/01/2024	6.40 -0.03	95,600	6.43	6.43	6.37	0	0	0
#82	04/01/2024	6.43 -0.03	94,200	6.46	6.46	6.40	0	0	0
#83	03/01/2024	6.46 0.02	100,100	6.44	6.46	6.40	0	0	0
#84	02/01/2024	6.44 -0.04	118,600	6.48	6.49	6.40	0	0	0
#85	29/12/2023	6.48 -0.05	103,000	6.53	6.55	6.39	0	0	0
#86	28/12/2023	6.53 0	82,400	6.53	6.55	6.50	0	0	0
#87	27/12/2023	6.53 0.02	102,000	6.51	6.59	6.51	0	0	0
#88	26/12/2023	6.51 0.01	91,100	6.50	6.55	6.50	0	0	0
#89	25/12/2023	6.50 0	72,200	6.50	6.55	6.48	0	0	0
#90	22/12/2023	6.50 0.01	84,900	6.49	6.55	6.48	0	0	0
#91	21/12/2023	6.49 -0.12	90,300	6.61	6.61	6.40	0	0	0
#92	20/12/2023	6.61 0	82,400	6.61	6.62	6.40	0	0	0
#93	19/12/2023	6.61 0.03	86,300	6.58	6.61	6.50	0	0	0
#94	18/12/2023	6.58 -0.08	83,200	6.66	6.70	6.50	0	0	0
#95	15/12/2023	6.66 -0.22	96,600	6.88	6.95	6.66	0	0	0
#96	14/12/2023	6.88 0	96,900	6.88	7	6.80	0	0	0
#97	13/12/2023	6.88 -0.12	81,700	7	7.03	6.75	0	0	0
#98	12/12/2023	7 -0.04	107,700	7.04	7.05	6.80	0	0	0
#99	11/12/2023	7.04 0	127,300	7.04	7.10	6.97	0	0	0
#100	08/12/2023	7.04 0.17	255,000	6.87	7.20	6.85	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-10)	-1.54	-26.83%	2,117,600	0	0	4.10 5.74 4.10
2 tháng (2024-03-11)	-1.80	-30%	4,302,000	0	0	4.10 6.01 4.10
3 tháng (2024-02-15)	-1.90	-31.15%	5,940,100	0	0	4.10 6.20 4.10
6 tháng (2023-11-13)	-1.65	-28.21%	13,297,600	0	0	4.10 7.04 4.10
12 tháng (2023-05-16)	-0.70	-14.29%	47,990,400	-40,700	-0.2	4.10 7.97 4.10
24 tháng (2022-05-23)	-4.69	-52.76%	84,005,200	-102,920	-4.2	2.71 9.45 4.10
36 tháng (2021-05-26)	-2.40	-36.36%	153,983,400	136,180	-2.3	2.71 17.10 4.10
60 tháng (2019-06-06)	0.46	12.30%	163,083,940	140,710	-2.2	1.50 17.10 4.10

CTCP COMA 18 (cig)

THỐNG KÊ GIAO DỊCH