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
(2024-08-21) 		-0.16 -2.93% 1,454,000 0 0
5.15
5.47
5.46
2 tháng
(2024-07-22) 		0.14 2.71% 3,538,000 0 0
4.99
5.54
5.46
3 tháng
(2024-06-24) 		0.26 5.15% 5,345,300 0 0
4.80
5.54
5.46
6 tháng
(2024-03-25) 		-0.58 -9.85% 13,024,000 0 0
4.10
5.89
5.46
12 tháng
(2023-09-26) 		-1.69 -24.14% 27,519,500 0 0
4.10
7.04
5.46
24 tháng
(2022-10-03) 		-1.48 -21.80% 74,299,500 3,400 -3.3
2.71
7.97
5.46
36 tháng
(2021-10-06) 		-2.17 -29.01% 159,041,400 139,180 -2.3
2.71
17.10
5.46
60 tháng
(2019-10-17) 		3.57 205.17% 172,437,820 140,710 -2.2
1.50
17.10
5.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
27/04/2020
1.80
 630 1.88 1.89 1.80 460 0 0.0
24/04/2020
1.88
 0 1.88 1.88 1.88 0 0 0
23/04/2020
1.88
 2,050 1.99 1.99 1.86 0 0 0
22/04/2020
1.99
 0 1.99 1.99 1.99 0 0 0
21/04/2020
1.99
 60 1.90 1.99 1.81 0 0 0
20/04/2020
1.90
 40 1.81 1.92 1.90 0 0 0
17/04/2020
1.81
 820 1.81 1.81 1.81 0 0 0
16/04/2020
1.81
 10 1.81 1.81 1.81 0 0 0
15/04/2020
1.81
 2,180 1.81 1.85 1.81 0 0 0
14/04/2020
1.81
 60 1.72 1.81 1.81 0 0 0
13/04/2020
1.72
 1,210 1.84 1.84 1.72 0 0 0
10/04/2020
1.84
 1,550 1.72 1.84 1.83 0 0 0
09/04/2020
1.72
 5,010 1.61 1.72 1.70 0 0 0
08/04/2020
1.61
 220 1.72 1.72 1.61 0 0 0
07/04/2020
1.72
 0 1.72 1.72 1.72 0 0 0
06/04/2020
1.72
 220 1.80 1.80 1.68 0 0 0
03/04/2020
1.80
 790 1.74 1.80 1.80 0 0 0
01/04/2020
1.74
 0 1.74 1.74 1.74 0 0 0
31/03/2020
1.74
 190 1.86 1.86 1.74 0 0 0
30/03/2020
1.86
 140 1.87 1.87 1.85 0 0 0
27/03/2020
1.87
 5,040 1.87 1.95 1.87 0 0 0
26/03/2020
1.87
 1,060 1.99 1.99 1.87 0 0 0
25/03/2020
1.99
 110 1.98 1.99 1.99 0 0 0
24/03/2020
1.98
 0 1.98 1.98 1.98 0 0 0
23/03/2020
1.98
 290 1.86 1.98 1.73 0 0 0
20/03/2020
1.86
 1,110 1.86 1.86 1.86 0 0 0
19/03/2020
1.86
 3,300 1.99 1.99 1.86 0 150 -0.0
18/03/2020
1.99
 4,150 1.86 1.99 1.99 0 0 0
17/03/2020
1.86
 1,430 1.74 1.86 1.86 0 0 0
16/03/2020
1.74
 2,480 1.69 1.74 1.59 0 0 0
13/03/2020
1.69
 1,710 1.70 1.70 1.59 0 230 -0.0
12/03/2020
1.70
 550 1.76 1.76 1.64 0 420 -0.0
11/03/2020
1.76
 4,720 1.74 1.76 1.75 0 0 0
10/03/2020
1.74
 2,320 1.82 1.82 1.73 0 120 -0.0
09/03/2020
1.82
 6,790 1.95 1.95 1.82 0 0 0
06/03/2020
1.95
 1,010 1.95 1.95 1.95 0 0 0
05/03/2020
1.95
 6,690 1.86 1.99 1.85 0 1,000 -0.0
04/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
03/03/2020
1.86
 5,200 2 2 1.86 0 0 0
02/03/2020
2
 1,170 1.92 2 1.81 0 0 0
28/02/2020
1.92
 1,400 1.85 1.95 1.90 0 0 0
27/02/2020
1.85
 13,580 1.73 1.85 1.83 0 0 0
26/02/2020
1.73
 2,820 1.83 1.83 1.71 0 0 0
25/02/2020
1.83
 1,350 1.85 1.85 1.83 0 0 0
24/02/2020
1.85
 2,870 1.86 1.86 1.73 0 0 0
21/02/2020
1.86
 6,680 1.99 1.99 1.86 0 0 0
20/02/2020
1.99
 6,700 2 2 1.86 0 0 0
19/02/2020
2
 11,780 1.93 2 1.80 0 0 0
18/02/2020
1.93
 15,260 1.84 1.93 1.72 0 0 0
17/02/2020
1.84
 6,010 1.96 1.96 1.83 0 0 0
14/02/2020
1.96
 360 1.96 1.96 1.84 0 0 0
13/02/2020
1.96
 1,000 2.10 2.10 1.96 0 0 0
12/02/2020
2.10
 1,200 2.19 2.19 2.04 0 0 0
11/02/2020
2.19
 1,430 2.20 2.20 2.19 0 0 0
10/02/2020
2.20
 1,120 2.10 2.20 2.04 0 0 0
07/02/2020
2.10
 630 2.08 2.22 2.10 0 0 0
06/02/2020
2.08
 2,670 1.95 2.08 1.82 0 0 0
05/02/2020
1.95
 1,380 2.09 2.09 1.95 0 0 0
04/02/2020
2.09
 0 2.09 2.09 2.09 0 0 0
03/02/2020
2.09
 990 2.14 2.14 2.09 0 0 0
31/01/2020
2.14
 11,600 2 2.14 2 0 0 0
30/01/2020
2
 500 2.14 2.14 2 0 0 0
22/01/2020
2.14
 5,300 2.23 2.23 2.14 0 0 0
21/01/2020
2.23
 0 2.23 2.23 2.23 0 0 0
20/01/2020
2.23
 1,010 2.09 2.23 1.95 0 0 0
17/01/2020
2.09
 1,130 1.96 2.09 1.83 0 0 0
16/01/2020
1.96
 1,000 2.10 2.10 1.96 0 0 0
15/01/2020
2.10
 1,410 2.10 2.24 2.05 0 0 0
14/01/2020
2.10
 0 2.10 2.10 2.10 0 0 0
13/01/2020
2.10
 100 2.20 2.20 2.10 0 0 0
10/01/2020
2.20
 0 2.20 2.20 2.20 0 0 0
09/01/2020
2.20
 100 2.20 2.20 2.20 0 0 0
08/01/2020
2.20
 1,600 2.15 2.20 2 0 0 0
07/01/2020
2.15
 610 2.31 2.31 2.15 0 0 0
06/01/2020
2.31
 9,880 2.32 2.35 2.16 0 0 0
03/01/2020
2.32
 2,060 2.34 2.34 2.18 0 0 0
02/01/2020
2.34
 0 2.34 2.34 2.34 0 0 0
31/12/2019
2.34
 0 2.34 2.34 2.34 0 0 0
30/12/2019
2.34
 340 2.32 2.41 2.34 0 0 0
27/12/2019
2.32
 10 2.31 2.32 2.32 0 0 0
26/12/2019
2.31
 25,760 2.29 2.31 2.30 0 0 0
25/12/2019
2.29
 470 2.37 2.52 2.29 0 0 0
24/12/2019
2.37
 15,100 2.27 2.41 2.13 0 0 0
23/12/2019
2.27
 2,000 2.35 2.50 2.22 0 0 0
20/12/2019
2.35
 420 2.22 2.35 2.07 0 0 0
19/12/2019
2.22
 20 2.38 2.38 2.22 0 0 0
18/12/2019
2.38
 1,090 2.55 2.55 2.38 0 0 0
17/12/2019
2.55
 3,040 2.49 2.58 2.49 0 0 0
16/12/2019
2.49
 9,300 2.36 2.51 2.20 0 0 0
13/12/2019
2.36
 12,400 2.21 2.36 2.35 0 0 0
12/12/2019
2.21
 5,010 2.07 2.21 2.20 0 0 0
11/12/2019
2.07
 14,920 2.22 2.22 2.07 0 0 0
10/12/2019
2.22
 10 2.14 2.22 2.22 0 0 0
09/12/2019
2.14
 2,110 2 2.14 2.10 0 0 0
06/12/2019
2
 6,800 1.99 2.10 1.86 0 0 0
05/12/2019
1.99
 8,050 2.13 2.13 1.99 0 0 0
04/12/2019
2.13
 6,280 2.29 2.29 2.13 0 0 0
03/12/2019
2.29
 10 2.15 2.29 2.29 0 0 0
02/12/2019
2.15
 14,560 2.31 2.31 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |