CTCP COMA 18 (cig)

5.46
0.15
(2.82%)
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
(2024-08-20) 		-0.14 -2.57% 1,521,000 0 0
5.15
5.47
5.31
2 tháng
(2024-07-22) 		0.14 2.71% 3,495,200 0 0
4.99
5.54
5.31
3 tháng
(2024-06-21) 		0.26 5.15% 5,361,300 0 0
4.80
5.54
5.31
6 tháng
(2024-03-25) 		-0.58 -9.85% 12,981,200 0 0
4.10
5.89
5.31
12 tháng
(2023-09-25) 		-1.69 -24.14% 27,659,400 0 0
4.10
7.04
5.31
24 tháng
(2022-09-30) 		-1.99 -27.26% 74,666,300 3,400 -3.3
2.71
7.97
5.31
36 tháng
(2021-10-05) 		-2.10 -28.34% 159,299,800 139,180 -2.3
2.71
17.10
5.31
60 tháng
(2019-10-16) 		3.60 210.53% 172,395,300 140,710 -2.2
1.50
17.10
5.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
2.87
 21,200 3.08 3.11 2.87 0 0 0
05/02/2021
3.08
 12,400 2.88 3.08 3.08 0 0 0
04/02/2021
2.88
 37,100 2.70 2.88 2.52 0 0 0
03/02/2021
2.70
 21,900 2.90 2.90 2.70 0 0 0
02/02/2021
2.90
 11,800 3.11 3.11 2.90 0 0 0
01/02/2021
3.11
 35,400 3.34 3.34 3.11 0 0 0
29/01/2021
3.34
 7,400 3.59 3.59 3.34 0 0 0
28/01/2021
3.59
 800 3.86 3.86 3.59 0 0 0
27/01/2021
3.86
 86,900 4.15 4.15 3.86 0 0 0
26/01/2021
4.15
 124,300 4.14 4.42 3.86 0 0 0
25/01/2021
4.14
 63,400 3.87 4.14 3.88 0 0 0
22/01/2021
3.87
 103,500 3.62 3.87 3.63 0 0 0
21/01/2021
3.62
 143,500 3.40 3.63 3.50 0 0 0
20/01/2021
3.40
 41,600 3.28 3.50 3.28 0 0 0
19/01/2021
3.28
 172,700 3.28 3.50 3.28 0 0 0
18/01/2021
3.28
 6,800 3.07 3.28 3.28 0 0 0
15/01/2021
3.07
 76,400 2.87 3.07 3.07 0 0 0
14/01/2021
2.87
 90,700 2.69 2.87 2.80 0 0 0
13/01/2021
2.69
 143,600 2.52 2.69 2.69 0 0 0
12/01/2021
2.52
 52,100 2.36 2.52 2.52 0 0 0
11/01/2021
2.36
 100,700 2.21 2.36 2.36 0 0 0
08/01/2021
2.21
 37,400 2.07 2.21 1.99 0 0 0
07/01/2021
2.07
 17,500 1.94 2.07 1.94 0 0 0
06/01/2021
1.94
 56,700 1.82 1.94 1.82 0 0 0
05/01/2021
1.82
 2,600 1.95 1.95 1.82 0 0 0
04/01/2021
1.95
 11,500 1.95 2.01 1.95 0 0 0
31/12/2020
1.95
 41,050 1.95 2.06 1.94 0 0 0
30/12/2020
1.95
 17,380 1.93 1.95 1.95 0 0 0
29/12/2020
1.93
 12,250 1.82 1.93 1.74 0 0 0
28/12/2020
1.82
 11,910 1.89 1.93 1.81 0 0 0
25/12/2020
1.89
 2,850 1.93 1.93 1.80 0 0 0
24/12/2020
1.93
 890 1.86 1.94 1.80 0 0 0
23/12/2020
1.86
 5,560 1.90 1.90 1.86 0 0 0
22/12/2020
1.90
 7,840 1.90 1.95 1.77 0 0 0
21/12/2020
1.90
 510 1.86 1.99 1.84 0 0 0
18/12/2020
1.86
 4,200 1.97 1.97 1.86 0 0 0
17/12/2020
1.97
 100 1.96 1.97 1.90 0 0 0
16/12/2020
1.96
 7,440 1.96 2 1.86 0 0 0
15/12/2020
1.96
 12,840 2.02 2.02 1.88 0 0 0
14/12/2020
2.02
 2,180 2.07 2.07 1.93 0 0 0
11/12/2020
2.07
 10,150 1.96 2.09 1.96 0 0 0
10/12/2020
1.96
 24,260 1.84 1.96 1.96 0 0 0
09/12/2020
1.84
 5,270 1.72 1.84 1.72 0 0 0
08/12/2020
1.72
 4,140 1.76 1.80 1.70 0 0 0
07/12/2020
1.76
 3,150 1.75 1.79 1.75 0 0 0
04/12/2020
1.75
 6,330 1.69 1.78 1.65 0 0 0
03/12/2020
1.69
 3,450 1.61 1.69 1.61 0 0 0
02/12/2020
1.61
 890 1.64 1.64 1.54 0 0 0
01/12/2020
1.64
 4,940 1.68 1.68 1.64 0 0 0
30/11/2020
1.68
 90 1.66 1.68 1.68 0 0 0
27/11/2020
1.66
 0 1.66 1.66 1.66 0 0 0
26/11/2020
1.66
 9,190 1.68 1.68 1.66 0 0 0
25/11/2020
1.68
 10 1.71 1.71 1.68 0 0 0
24/11/2020
1.71
 12,110 1.72 1.75 1.71 0 0 0
23/11/2020
1.72
 510 1.72 1.72 1.68 0 0 0
20/11/2020
1.72
 12,880 1.68 1.72 1.57 0 0 0
19/11/2020
1.68
 3,710 1.68 1.68 1.68 0 0 0
18/11/2020
1.68
 5,010 1.60 1.68 1.61 0 0 0
17/11/2020
1.60
 2,460 1.66 1.66 1.60 0 0 0
16/11/2020
1.66
 630 1.66 1.66 1.66 0 0 0
13/11/2020
1.66
 20 1.65 1.66 1.65 0 0 0
12/11/2020
1.65
 100 1.71 1.71 1.61 0 0 0
11/11/2020
1.71
 440 1.72 1.72 1.71 0 0 0
10/11/2020
1.72
 9,470 1.71 1.72 1.60 0 0 0
09/11/2020
1.71
 5,530 1.79 1.79 1.70 0 0 0
06/11/2020
1.79
 11,310 1.76 1.80 1.70 0 0 0
05/11/2020
1.76
 5,090 1.73 1.76 1.75 0 0 0
04/11/2020
1.73
 3,890 1.85 1.85 1.73 0 0 0
03/11/2020
1.85
 1,580 1.85 1.85 1.85 0 0 0
02/11/2020
1.85
 20 1.78 1.86 1.85 0 0 0
30/10/2020
1.78
 410 1.80 1.80 1.78 0 0 0
29/10/2020
1.80
 5,900 1.75 1.85 1.70 0 0 0
28/10/2020
1.75
 20 1.85 1.85 1.75 0 0 0
27/10/2020
1.85
 5,110 1.77 1.85 1.75 0 0 0
26/10/2020
1.77
 4,510 1.82 1.82 1.71 0 0 0
23/10/2020
1.82
 360 1.80 1.86 1.80 0 0 0
22/10/2020
1.80
 4,440 1.85 1.87 1.73 0 0 0
21/10/2020
1.85
 5,650 1.82 1.87 1.76 1,630 0 0.0
20/10/2020
1.82
 840 1.87 1.87 1.76 0 0 0
19/10/2020
1.87
 1,250 1.85 1.87 1.76 0 0 0
16/10/2020
1.85
 1,060 1.87 2 1.85 0 0 0
15/10/2020
1.87
 1,260 2 2 1.86 0 0 0
14/10/2020
2
 2,110 1.90 2 2 0 0 0
13/10/2020
1.90
 410 2.03 2.03 1.90 0 0 0
12/10/2020
2.03
 6,480 1.90 2.03 1.88 0 0 0
09/10/2020
1.90
 1,270 1.89 1.90 1.89 0 0 0
08/10/2020
1.89
 10,360 1.89 1.90 1.89 0 0 0
07/10/2020
1.89
 13,230 1.82 1.89 1.82 0 0 0
06/10/2020
1.82
 4,830 1.80 1.82 1.80 0 0 0
05/10/2020
1.80
 60 1.80 1.82 1.80 0 0 0
02/10/2020
1.80
 6,000 1.70 1.80 1.73 0 0 0
01/10/2020
1.70
 7,030 1.73 1.80 1.70 0 0 0
30/09/2020
1.73
 10,180 1.75 1.75 1.73 0 0 0
29/09/2020
1.75
 10,560 1.75 1.79 1.74 0 0 0
28/09/2020
1.75
 1,080 1.80 1.80 1.75 0 80 -0.0
25/09/2020
1.80
 390 1.83 1.85 1.80 0 0 0
24/09/2020
1.83
 80 1.81 1.83 1.83 0 0 0
23/09/2020
1.81
 4,550 1.83 1.90 1.80 0 0 0
22/09/2020
1.83
 1,940 1.90 1.90 1.82 0 0 0
21/09/2020
1.90
 13,060 1.85 1.95 1.90 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |