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)
18/09/2020
1.85
 6,760 1.88 1.98 1.85 0 0 0
17/09/2020
1.88
 11,950 1.87 1.98 1.85 0 0 0
16/09/2020
1.87
 2,960 1.88 1.88 1.80 0 0 0
15/09/2020
1.88
 4,980 1.85 1.90 1.85 0 0 0
14/09/2020
1.85
 3,460 1.80 1.85 1.82 0 0 0
11/09/2020
1.80
 1,910 1.90 1.90 1.80 0 0 0
10/09/2020
1.90
 5,460 1.82 1.92 1.83 0 0 0
09/09/2020
1.82
 510 1.90 1.90 1.81 0 0 0
08/09/2020
1.90
 5,070 1.90 1.90 1.79 0 0 0
07/09/2020
1.90
 7,290 1.90 1.92 1.90 0 0 0
04/09/2020
1.90
 760 1.90 1.91 1.90 0 0 0
03/09/2020
1.90
 12,000 1.90 1.93 1.90 0 0 0
01/09/2020
1.90
 6,700 1.90 1.99 1.80 0 0 0
31/08/2020
1.90
 12,000 1.92 1.92 1.90 0 0 0
28/08/2020
1.92
 8,490 1.80 1.92 1.80 0 0 0
27/08/2020
1.80
 9,520 1.87 1.90 1.80 0 0 0
26/08/2020
1.87
 1,710 1.99 1.99 1.87 0 0 0
25/08/2020
1.99
 7,850 1.86 1.99 1.86 0 0 0
24/08/2020
1.86
 10,760 1.90 1.90 1.80 0 0 0
21/08/2020
1.90
 11,600 2 2 1.86 0 0 0
20/08/2020
2
 3,320 1.93 2 2 0 0 0
19/08/2020
1.93
 1,460 1.81 1.93 1.82 0 0 0
18/08/2020
1.81
 23,710 1.81 1.93 1.80 0 0 0
17/08/2020
1.81
 12,880 1.82 1.94 1.81 0 0 0
14/08/2020
1.82
 12,500 1.90 2.03 1.82 0 0 0
13/08/2020
1.90
 2,110 1.95 2.08 1.90 0 0 0
12/08/2020
1.95
 3,180 2.09 2.22 1.95 0 0 0
11/08/2020
2.09
 2,820 1.99 2.10 1.86 0 0 0
10/08/2020
1.99
 1,890 1.95 2 1.82 0 0 0
07/08/2020
1.95
 8,290 1.86 1.99 1.95 0 0 0
06/08/2020
1.86
 9,910 1.99 1.99 1.86 0 0 0
05/08/2020
1.99
 20 1.99 1.99 1.86 0 0 0
04/08/2020
1.99
 1,440 1.89 1.99 1.77 0 1,000 -0.0
03/08/2020
1.89
 1,850 1.89 1.89 1.76 0 0 0
31/07/2020
1.89
 60 1.90 1.90 1.89 0 0 0
30/07/2020
1.90
 60 1.90 1.90 1.90 0 0 0
29/07/2020
1.90
 25,050 1.78 1.90 1.78 0 0 0
28/07/2020
1.78
 14,080 1.67 1.78 1.78 0 0 0
27/07/2020
1.67
 10,810 1.79 1.79 1.67 0 0 0
24/07/2020
1.79
 8,100 1.92 1.93 1.79 0 0 0
23/07/2020
1.92
 7,660 1.80 1.92 1.80 0 0 0
22/07/2020
1.80
 10,540 1.93 2.03 1.80 0 0 0
21/07/2020
1.93
 1,140 2.07 2.10 1.93 0 0 0
20/07/2020
2.07
 720 1.96 2.07 2 0 0 0
17/07/2020
1.96
 8,500 2.10 2.10 1.96 0 0 0
16/07/2020
2.10
 560 2 2.13 1.87 0 0 0
15/07/2020
2
 110 1.95 2.04 1.93 0 0 0
14/07/2020
1.95
 9,320 2 2.09 1.87 1,000 0 0.0
13/07/2020
2
 45,730 2.01 2.01 1.89 0 0 0
10/07/2020
2.01
 15,250 2.16 2.16 2.01 0 0 0
09/07/2020
2.16
 1,420 2.03 2.17 2.03 0 0 0
08/07/2020
2.03
 16,290 1.90 2.03 1.81 0 0 0
07/07/2020
1.90
 2,790 1.90 1.90 1.81 0 0 0
06/07/2020
1.90
 6,960 1.90 1.97 1.90 0 0 0
03/07/2020
1.90
 35,700 1.96 2.08 1.83 0 0 0
02/07/2020
1.96
 110 2.10 2.10 1.96 0 0 0
01/07/2020
2.10
 5,160 1.98 2.10 2 0 0 0
30/06/2020
1.98
 29,160 2.12 2.12 1.98 0 0 0
29/06/2020
2.12
 1,650 2.27 2.27 2.12 0 0 0
26/06/2020
2.27
 16,210 2.44 2.44 2.27 0 0 0
25/06/2020
2.44
 73,960 2.29 2.44 2.13 0 0 0
24/06/2020
2.29
 24,650 2.46 2.46 2.29 0 0 0
23/06/2020
2.46
 42,440 2.63 2.63 2.45 500 0 0.0
22/06/2020
2.63
 22,760 2.49 2.66 2.49 800 0 0.0
19/06/2020
2.49
 67,930 2.66 2.84 2.48 200 710 -0.0
18/06/2020
2.66
 22,290 2.49 2.66 2.66 0 0 0
17/06/2020
2.49
 23,190 2.33 2.49 2.49 0 0 0
16/06/2020
2.33
 93,400 2.18 2.33 2.18 0 0 0
15/06/2020
2.18
 23,030 2.04 2.18 2.04 0 0 0
12/06/2020
2.04
 52,410 2.07 2.07 1.93 0 0 0
11/06/2020
2.07
 101,000 1.94 2.07 2.07 0 0 0
10/06/2020
1.94
 19,160 1.82 1.94 1.94 0 0 0
09/06/2020
1.82
 12,560 1.71 1.82 1.82 0 0 0
08/06/2020
1.71
 57,890 1.60 1.71 1.60 0 0 0
05/06/2020
1.60
 3,650 1.50 1.60 1.50 0 0 0
04/06/2020
1.50
 2,020 1.50 1.50 1.50 0 0 0
03/06/2020
1.50
 15,400 1.55 1.60 1.49 0 0 0
02/06/2020
1.55
 6,380 1.56 1.58 1.48 0 0 0
01/06/2020
1.56
 8,710 1.60 1.60 1.55 0 0 0
29/05/2020
1.60
 490 1.60 1.60 1.60 0 0 0
28/05/2020
1.60
 19,460 1.65 1.65 1.60 0 0 0
27/05/2020
1.65
 440 1.60 1.66 1.65 0 0 0
26/05/2020
1.60
 22,460 1.65 1.68 1.60 0 0 0
25/05/2020
1.65
 6,270 1.65 1.65 1.56 0 0 0
22/05/2020
1.65
 1,360 1.65 1.65 1.65 0 0 0
21/05/2020
1.65
 13,230 1.77 1.77 1.65 0 0 0
20/05/2020
1.77
 16,240 1.71 1.77 1.60 0 0 0
19/05/2020
1.71
 1,120 1.83 1.83 1.71 0 0 0
18/05/2020
1.83
 540 1.80 1.83 1.80 0 0 0
15/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
14/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
13/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
12/05/2020
1.80
 2,160 1.75 1.80 1.80 0 0 0
11/05/2020
1.75
 1,000 1.68 1.75 1.75 0 0 0
08/05/2020
1.68
 1,050 1.80 1.80 1.68 0 0 0
07/05/2020
1.80
 1,000 1.80 1.80 1.80 0 0 0
06/05/2020
1.80
 210 1.82 1.82 1.80 0 0 0
05/05/2020
1.82
 5,120 1.71 1.82 1.71 0 0 0
04/05/2020
1.71
 1,790 1.69 1.72 1.69 250 0 0.0
29/04/2020
1.69
 500 1.80 1.80 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |