CTCP COMA 18 (cig)

7.79
-0.58
(-6.93%)

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
(2024-10-09)
3.02 56.45% 13,805,800 0 0
5.35
8.74
7.79
2 tháng
(2024-09-09)
2.95 54.43% 15,444,900 0 0
5.15
8.74
7.79
3 tháng
(2024-08-12)
3.02 56.45% 17,046,600 0 0
5.15
8.74
7.79
6 tháng
(2024-05-13)
4.27 104.15% 24,262,000 0 0
4.10
8.74
7.79
12 tháng
(2023-11-14)
2.44 41.15% 37,821,600 0 0
4.10
8.74
7.79
24 tháng
(2022-11-21)
5 148.37% 85,365,000 3,400 -1.4
3.20
8.74
7.79
36 tháng
(2021-11-24)
-2.48 -22.86% 168,912,700 140,780 -2.3
2.71
17.10
7.79
60 tháng
(2019-12-05)
6.38 320.60% 186,907,280 140,710 -2.2
1.50
17.10
7.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2019
3.74
60,990 3.70 3.74 3.55 0 0 0
14/02/2019
3.70
49,100 3.80 3.83 3.60 0 0 0
13/02/2019
3.80
61,190 3.80 3.82 3.55 0 0 0
12/02/2019
3.80
88,620 3.70 3.80 3.55 0 0 0
11/02/2019
3.70
52,190 3.52 3.70 3.55 0 0 0
01/02/2019
3.52
40,310 3.40 3.52 3.42 0 0 0
31/01/2019
3.40
18,010 3.24 3.40 3.24 0 0 0
30/01/2019
3.24
14,740 3.26 3.30 3.15 0 0 0
29/01/2019
3.26
9,710 3.26 3.35 3.06 0 0 0
28/01/2019
3.26
110 3.10 3.26 2.90 0 0 0
25/01/2019
3.10
18,450 3.15 3.35 3.10 0 0 0
24/01/2019
3.15
0 3.15 3.15 3.15 0 0 0
23/01/2019
3.15
60 3.38 3.38 3.15 0 0 0
22/01/2019
3.38
10 3.19 3.38 3.38 0 0 0
21/01/2019
3.19
20 3.43 3.43 3.19 0 0 0
18/01/2019
3.43
0 3.43 3.43 3.43 0 0 0
17/01/2019
3.43
0 3.43 3.43 3.43 0 0 0
16/01/2019
3.43
0 3.43 3.43 3.43 0 0 0
15/01/2019
3.43
160 3.25 3.43 3.03 0 0 0
14/01/2019
3.25
0 3.25 3.25 3.25 0 0 0
11/01/2019
3.25
0 3.25 3.25 3.25 0 0 0
10/01/2019
3.25
1,290 3.30 3.30 3.25 0 0 0
09/01/2019
3.30
130 3.34 3.50 3.11 0 0 0
08/01/2019
3.34
9,800 3.37 3.37 3.34 0 0 0
07/01/2019
3.37
100 3.62 3.62 3.37 0 0 0
04/01/2019
3.62
30 3.45 3.68 3.62 0 0 0
03/01/2019
3.45
20 3.55 3.55 3.31 0 0 0
02/01/2019
3.55
0 3.55 3.55 3.55 0 0 0
28/12/2018
3.55
1,790 3.45 3.68 3.21 110 0 0.0
27/12/2018
3.45
60 3.70 3.70 3.45 0 0 0
26/12/2018
3.70
10 3.46 3.70 3.70 0 0 0
25/12/2018
3.46
10,280 3.47 3.47 3.23 0 0 0
24/12/2018
3.47
6,000 3.71 3.71 3.46 0 0 0
21/12/2018
3.71
360 3.79 3.79 3.53 0 0 0
20/12/2018
3.79
1,110 3.79 3.80 3.53 0 0 0
19/12/2018
3.79
18,610 3.63 3.85 3.38 0 0 0
18/12/2018
3.63
3,370 3.90 3.90 3.63 0 0 0
17/12/2018
3.90
10 3.84 3.90 3.90 0 0 0
14/12/2018
3.84
9,520 3.74 3.88 3.48 0 0 0
13/12/2018
3.74
10,120 3.51 3.74 3.27 0 0 0
12/12/2018
3.51
1,620 3.76 3.93 3.51 0 0 0
11/12/2018
3.76
6,740 4.04 4.29 3.76 0 0 0
10/12/2018
4.04
1,010 3.99 4.24 3.72 0 0 0
07/12/2018
3.99
10 3.79 3.99 3.99 0 0 0
06/12/2018
3.79
6,400 3.60 3.84 3.35 0 0 0
05/12/2018
3.60
210 3.77 3.79 3.60 0 0 0
04/12/2018
3.77
2,410 3.78 3.78 3.52 0 0 0
03/12/2018
3.78
10,770 3.78 3.87 3.52 0 0 0
30/11/2018
3.78
8,150 3.68 3.80 3.43 0 0 0
29/11/2018
3.68
5,280 3.95 3.98 3.68 0 0 0
28/11/2018
3.95
30 3.88 4 3.95 0 0 0
27/11/2018
3.88
1,900 3.90 3.90 3.88 0 0 0
26/11/2018
3.90
480 3.90 3.97 3.90 0 0 0
23/11/2018
3.90
120 3.77 3.97 3.90 0 0 0
22/11/2018
3.77
2,600 3.89 3.89 3.62 0 0 0
21/11/2018
3.89
7,460 3.88 3.98 3.61 0 0 0
20/11/2018
3.88
230 3.88 3.88 3.88 0 0 0
19/11/2018
3.88
1,010 3.89 3.89 3.63 0 0 0
16/11/2018
3.89
17,420 3.89 3.90 3.62 0 0 0
15/11/2018
3.89
580 3.89 3.95 3.80 0 0 0
14/11/2018
3.89
250 3.75 3.90 3.50 0 0 0
13/11/2018
3.75
130 3.70 3.75 3.70 0 0 0
12/11/2018
3.70
260 3.69 3.70 3.69 0 0 0
09/11/2018
3.69
100 3.69 3.69 3.69 0 0 0
08/11/2018
3.69
10,930 3.70 3.90 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |