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)
29/11/2019
2.31
 2,150 2.18 2.31 2.18 0 0 0
28/11/2019
2.18
 17,740 2.34 2.34 2.18 0 0 0
27/11/2019
2.34
 8,340 2.24 2.37 2.13 0 0 0
26/11/2019
2.24
 22,190 2.40 2.40 2.24 0 0 0
25/11/2019
2.40
 7,440 2.58 2.70 2.40 0 0 0
22/11/2019
2.58
 12,620 2.48 2.58 2.31 0 0 0
21/11/2019
2.48
 166,480 2.66 2.84 2.48 0 0 0
20/11/2019
2.66
 9,180 2.49 2.66 2.66 0 0 0
19/11/2019
2.49
 8,380 2.33 2.49 2.49 0 0 0
18/11/2019
2.33
 10,990 2.18 2.33 2.33 0 0 0
15/11/2019
2.18
 23,330 2.04 2.18 2.18 0 0 0
14/11/2019
2.04
 6,220 1.91 2.04 2.04 0 0 0
13/11/2019
1.91
 72,520 1.79 1.91 1.70 0 0 0
12/11/2019
1.79
 2,700 1.70 1.80 1.79 0 0 0
11/11/2019
1.70
 2,560 1.71 1.71 1.61 0 0 0
08/11/2019
1.71
 0 1.71 1.71 1.71 0 0 0
07/11/2019
1.71
 50 1.71 1.71 1.71 0 0 0
06/11/2019
1.71
 20,470 1.70 1.71 1.59 0 0 0
05/11/2019
1.70
 0 1.70 1.70 1.70 0 0 0
04/11/2019
1.70
 4,280 1.70 1.70 1.60 0 0 0
01/11/2019
1.70
 2,720 1.70 1.70 1.59 0 0 0
31/10/2019
1.70
 1,620 1.70 1.70 1.59 0 0 0
30/10/2019
1.70
 5,140 1.70 1.70 1.67 0 0 0
29/10/2019
1.70
 110 1.65 1.70 1.70 0 0 0
28/10/2019
1.65
 490 1.65 1.65 1.65 0 0 0
25/10/2019
1.65
 4,020 1.55 1.65 1.55 0 0 0
24/10/2019
1.55
 30 1.64 1.65 1.55 0 0 0
23/10/2019
1.64
 9,370 1.62 1.71 1.51 0 0 0
22/10/2019
1.62
 390 1.73 1.73 1.62 0 0 0
21/10/2019
1.73
 2,640 1.69 1.73 1.69 0 0 0
18/10/2019
1.69
 26,940 1.74 1.74 1.62 0 0 0
17/10/2019
1.74
 180 1.71 1.74 1.62 0 0 0
16/10/2019
1.71
 280 1.62 1.71 1.55 0 0 0
15/10/2019
1.62
 7,840 1.74 1.74 1.62 0 0 0
14/10/2019
1.74
 13,810 1.66 1.74 1.55 0 0 0
11/10/2019
1.66
 60 1.76 1.80 1.66 0 0 0
10/10/2019
1.76
 340 1.76 1.85 1.76 0 0 0
09/10/2019
1.76
 9,190 1.72 1.78 1.63 0 0 0
08/10/2019
1.72
 3,260 1.65 1.72 1.56 0 0 0
07/10/2019
1.65
 7,220 1.71 1.78 1.65 0 0 0
04/10/2019
1.71
 18,280 1.83 1.88 1.71 0 0 0
03/10/2019
1.83
 4,590 1.88 1.88 1.83 0 0 0
02/10/2019
1.88
 7,080 1.76 1.88 1.80 0 0 0
01/10/2019
1.76
 11,580 1.65 1.76 1.65 0 0 0
30/09/2019
1.65
 54,550 1.77 1.77 1.65 0 0 0
27/09/2019
1.77
 7,340 1.90 1.90 1.77 0 0 0
26/09/2019
1.90
 14,420 2.04 2.04 1.90 0 0 0
25/09/2019
2.04
 110 2.09 2.09 1.95 0 0 0
24/09/2019
2.09
 1,130 2.10 2.10 1.96 0 0 0
23/09/2019
2.10
 2,040 2.10 2.10 2 0 0 0
20/09/2019
2.10
 2,930 2.10 2.10 1.96 0 0 0
19/09/2019
2.10
 15,080 2.09 2.10 1.95 0 0 0
18/09/2019
2.09
 2,110 2.24 2.24 2.09 0 0 0
17/09/2019
2.24
 3,650 2.13 2.25 1.99 0 0 0
16/09/2019
2.13
 30 2.14 2.14 2.13 0 0 0
13/09/2019
2.14
 19,520 2 2.14 1.86 0 0 0
12/09/2019
2
 13,260 2.14 2.14 2 0 7,560 -0.0
11/09/2019
2.14
 1,080 2.14 2.14 2 0 0 0
10/09/2019
2.14
 2,730 2.30 2.30 2.14 0 0 0
09/09/2019
2.30
 4,220 2.18 2.30 2.03 0 0 0
06/09/2019
2.18
 5,340 2.25 2.38 2.10 0 0 0
05/09/2019
2.25
 820 2.15 2.30 2.25 0 0 0
04/09/2019
2.15
 500 2.25 2.25 2.15 0 0 0
03/09/2019
2.25
 1,020 2.25 2.25 2.20 0 0 0
30/08/2019
2.25
 2,450 2.32 2.32 2.16 0 0 0
29/08/2019
2.32
 20 2.42 2.42 2.32 0 0 0
28/08/2019
2.42
 160 2.45 2.45 2.28 0 0 0
27/08/2019
2.45
 2,860 2.63 2.63 2.45 0 0 0
26/08/2019
2.63
 3,320 2.49 2.63 2.32 0 0 0
23/08/2019
2.49
 2,520 2.60 2.60 2.42 0 0 0
22/08/2019
2.60
 2,480 2.52 2.61 2.35 0 0 0
21/08/2019
2.52
 1,190 2.38 2.52 2.52 0 0 0
20/08/2019
2.38
 5,130 2.23 2.38 2.38 0 0 0
19/08/2019
2.23
 840 2.09 2.23 2.18 0 0 0
16/08/2019
2.09
 4,630 1.96 2.09 1.96 2,000 0 0.0
15/08/2019
1.96
 18,300 2.10 2.10 1.96 0 0 0
14/08/2019
2.10
 7,840 2.25 2.25 2.10 0 0 0
13/08/2019
2.25
 550 2.33 2.33 2.25 0 0 0
12/08/2019
2.33
 650 2.36 2.36 2.33 0 0 0
09/08/2019
2.36
 370 2.36 2.36 2.36 0 0 0
08/08/2019
2.36
 2,150 2.36 2.36 2.36 0 0 0
07/08/2019
2.36
 810 2.40 2.40 2.30 0 0 0
06/08/2019
2.40
 110 2.40 2.56 2.40 0 0 0
05/08/2019
2.40
 0 2.40 2.40 2.40 0 0 0
02/08/2019
2.40
 320 2.41 2.57 2.25 0 0 0
01/08/2019
2.41
 20 2.41 2.41 2.25 0 0 0
31/07/2019
2.41
 380 2.42 2.42 2.41 0 0 0
30/07/2019
2.42
 4,160 2.60 2.62 2.42 0 0 0
29/07/2019
2.60
 210 2.55 2.60 2.55 0 0 0
26/07/2019
2.55
 1,590 2.40 2.55 2.40 520 0 0.0
25/07/2019
2.40
 750 2.40 2.40 2.40 0 0 0
24/07/2019
2.40
 650 2.40 2.40 2.40 0 0 0
23/07/2019
2.40
 6,000 2.57 2.60 2.40 0 0 0
22/07/2019
2.57
 1,130 2.57 2.57 2.57 0 0 0
19/07/2019
2.57
 0 2.57 2.57 2.57 0 0 0
18/07/2019
2.57
 4,080 2.65 2.65 2.47 0 0 0
17/07/2019
2.65
 50 2.65 2.65 2.47 0 0 0
16/07/2019
2.65
 130 2.78 2.78 2.59 0 0 0
15/07/2019
2.78
 0 2.78 2.78 2.78 0 0 0
12/07/2019
2.78
 0 2.78 2.78 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |