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)
11/07/2019
2.78
 910 2.79 2.79 2.60 0 0 0
10/07/2019
2.79
 100 2.61 2.79 2.79 0 0 0
09/07/2019
2.61
 8,140 2.61 2.61 2.43 0 0 0
08/07/2019
2.61
 16,650 2.80 2.80 2.61 5,040 0 0.0
05/07/2019
2.80
 20 2.85 2.85 2.80 0 0 0
04/07/2019
2.85
 20 2.87 2.87 2.77 0 0 0
03/07/2019
2.87
 1,260 2.69 2.87 2.60 0 0 0
02/07/2019
2.69
 420 2.52 2.69 2.35 0 0 0
01/07/2019
2.52
 16,190 2.70 2.70 2.52 0 0 0
28/06/2019
2.70
 2,020 2.90 2.90 2.70 0 0 0
27/06/2019
2.90
 10 2.90 2.90 2.90 0 0 0
26/06/2019
2.90
 350 2.90 2.90 2.90 0 0 0
25/06/2019
2.90
 4,200 2.80 2.90 2.61 0 0 0
24/06/2019
2.80
 610 2.80 2.80 2.70 0 0 0
21/06/2019
2.80
 300 2.80 2.80 2.80 0 0 0
20/06/2019
2.80
 2,550 3 3 2.79 0 0 0
19/06/2019
3
 0 3 3 3 0 0 0
18/06/2019
3
 6,010 3 3 2.80 0 0 0
17/06/2019
3
 2,520 3.04 3.05 3 0 0 0
14/06/2019
3.04
 17,380 3.26 3.48 3.04 0 0 0
13/06/2019
3.26
 1,420 3.50 3.50 3.26 0 0 0
12/06/2019
3.50
 1,530 3.65 3.65 3.40 0 0 0
11/06/2019
3.65
 550 3.84 3.89 3.65 0 0 0
10/06/2019
3.84
 70 3.73 3.91 3.84 0 0 0
07/06/2019
3.73
 100 3.74 3.74 3.70 0 0 0
06/06/2019
3.74
 30 3.74 3.78 3.70 0 0 0
05/06/2019
3.74
 60 3.74 3.74 3.74 0 0 0
04/06/2019
3.74
 10 3.75 3.75 3.74 0 0 0
03/06/2019
3.75
 1,180 3.74 3.75 3.48 0 0 0
31/05/2019
3.74
 580 3.65 3.74 3.40 0 0 0
30/05/2019
3.65
 3,100 3.55 3.65 3.31 0 0 0
29/05/2019
3.55
 1,280 3.65 3.75 3.55 0 0 0
28/05/2019
3.65
 750 3.64 3.70 3.65 0 0 0
27/05/2019
3.64
 500 3.69 3.75 3.62 0 0 0
24/05/2019
3.69
 1,100 3.59 3.70 3.55 0 0 0
23/05/2019
3.59
 120 3.50 3.60 3.59 0 0 0
22/05/2019
3.50
 20,200 3.60 3.60 3.50 0 0 0
21/05/2019
3.60
 2,680 3.74 3.74 3.48 0 0 0
20/05/2019
3.74
 1,250 3.86 3.86 3.59 0 0 0
17/05/2019
3.86
 150 3.87 3.87 3.86 0 0 0
16/05/2019
3.87
 510 3.87 3.87 3.87 0 0 0
15/05/2019
3.87
 120 3.78 3.87 3.78 0 0 0
14/05/2019
3.78
 49,980 3.75 3.80 3.49 0 0 0
13/05/2019
3.75
 200 3.75 3.75 3.75 0 0 0
10/05/2019
3.75
 310 3.77 3.77 3.51 0 0 0
09/05/2019
3.77
 5,940 3.78 3.79 3.52 0 0 0
08/05/2019
3.78
 7,060 3.74 3.80 3.74 0 0 0
07/05/2019
3.74
 6,990 3.78 3.78 3.52 0 0 0
06/05/2019
3.78
 6,630 3.82 3.85 3.70 0 0 0
03/05/2019
3.82
 3,100 3.79 3.82 3.79 0 0 0
02/05/2019
3.79
 6,120 3.85 3.90 3.59 0 0 0
26/04/2019
3.85
 1,300 3.88 3.88 3.85 0 0 0
25/04/2019
3.88
 4,650 3.89 3.90 3.62 0 0 0
24/04/2019
3.89
 650 3.80 3.90 3.80 0 0 0
23/04/2019
3.80
 3,330 3.85 3.89 3.70 0 0 0
22/04/2019
3.85
 5,760 3.94 3.94 3.80 0 0 0
19/04/2019
3.94
 2,300 3.75 3.95 3.65 0 0 0
18/04/2019
3.75
 3,300 3.85 3.85 3.75 0 0 0
17/04/2019
3.85
 2,680 3.95 3.95 3.85 0 0 0
16/04/2019
3.95
 300 3.95 3.95 3.95 0 0 0
12/04/2019
3.95
 500 3.95 3.95 3.95 0 0 0
11/04/2019
3.95
 1,300 3.98 3.98 3.95 0 0 0
10/04/2019
3.98
 400 3.98 3.98 3.98 0 0 0
09/04/2019
3.98
 2,000 3.95 3.98 3.95 0 0 0
08/04/2019
3.95
 6,900 3.95 4 3.90 0 0 0
05/04/2019
3.95
 660 3.98 4.10 3.95 0 0 0
04/04/2019
3.98
 200 3.98 3.98 3.98 0 0 0
03/04/2019
3.98
 4,990 3.98 3.98 3.71 0 0 0
02/04/2019
3.98
 5,530 3.98 4 3.98 0 0 0
01/04/2019
3.98
 7,520 3.94 3.98 3.90 0 0 0
29/03/2019
3.94
 21,120 3.94 3.95 3.85 0 0 0
28/03/2019
3.94
 32,270 3.95 3.95 3.92 0 0 0
27/03/2019
3.95
 24,280 3.97 3.97 3.90 0 0 0
26/03/2019
3.97
 14,090 3.97 3.98 3.80 0 0 0
25/03/2019
3.97
 200,340 3.92 3.99 3.92 0 0 0
22/03/2019
3.92
 17,300 3.96 3.96 3.92 0 0 0
21/03/2019
3.96
 21,000 3.96 4 3.95 0 0 0
20/03/2019
3.96
 34,490 3.95 4 3.95 0 0 0
19/03/2019
3.95
 40,590 3.90 3.95 3.85 0 0 0
18/03/2019
3.90
 3,370 3.99 3.99 3.90 0 0 0
15/03/2019
3.99
 5,350 3.98 4 3.90 0 0 0
14/03/2019
3.98
 3,430 4 4 3.95 0 0 0
13/03/2019
4
 43,140 3.95 4.02 3.95 0 0 0
12/03/2019
3.95
 53,120 3.98 4.02 3.95 0 0 0
11/03/2019
3.98
 58,600 4.02 4.02 3.88 0 0 0
08/03/2019
4.02
 8,030 3.98 4.05 3.98 0 0 0
07/03/2019
3.98
 15,920 4.10 4.10 3.95 0 0 0
06/03/2019
4.10
 60,830 4.17 4.17 3.95 0 0 0
05/03/2019
4.17
 77,830 4.04 4.20 4 0 0 0
04/03/2019
4.04
 139,790 3.90 4.10 3.95 0 0 0
01/03/2019
3.90
 3,200 3.90 4 3.90 0 0 0
28/02/2019
3.90
 23,160 4.05 4.08 3.90 0 0 0
27/02/2019
4.05
 41,870 3.98 4.05 3.98 0 0 0
26/02/2019
3.98
 100,420 3.91 4.01 3.91 0 0 0
25/02/2019
3.91
 74,980 3.91 3.95 3.75 0 0 0
22/02/2019
3.91
 33,780 3.90 3.91 3.80 0 0 0
21/02/2019
3.90
 140,520 3.86 3.90 3.70 0 0 0
20/02/2019
3.86
 44,250 3.72 3.87 3.72 0 0 0
19/02/2019
3.72
 68,370 3.97 3.97 3.70 0 0 0
18/02/2019
3.97
 68,730 3.74 3.97 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |