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)
19/09/2018
4.40
 64,770 4.50 4.50 4.32 1,000 0 0.0
18/09/2018
4.50
 90,830 4.48 4.58 4.36 0 0 0
17/09/2018
4.48
 24,990 4.57 4.57 4.45 0 0 0
14/09/2018
4.57
 97,880 4.51 4.60 4.35 0 0 0
13/09/2018
4.51
 14,800 4.52 4.52 4.51 0 0 0
12/09/2018
4.52
 87,720 4.52 4.57 4.50 0 0 0
11/09/2018
4.52
 29,710 4.57 4.57 4.50 0 0 0
10/09/2018
4.57
 62,130 4.60 4.60 4.50 0 0 0
07/09/2018
4.60
 141,290 4.55 4.60 4.40 0 0 0
06/09/2018
4.55
 73,040 4.55 4.86 4.50 1,000 0 0.0
05/09/2018
4.55
 101,710 4.38 4.60 4.38 0 0 0
04/09/2018
4.38
 98,780 4.35 4.38 4.30 0 0 0
31/08/2018
4.35
 106,760 4.30 4.35 4.30 0 0 0
30/08/2018
4.30
 103,190 4.20 4.30 4.10 0 0 0
29/08/2018
4.20
 130,300 4.20 4.25 4.15 0 0 0
28/08/2018
4.20
 116,800 4.15 4.20 4.10 0 0 0
27/08/2018
4.15
 105,640 4.25 4.25 4.05 0 0 0
24/08/2018
4.25
 110,360 4.40 4.40 4.21 0 0 0
23/08/2018
4.40
 188,540 4.15 4.44 4.10 0 0 0
22/08/2018
4.15
 362,540 4.18 4.18 3.89 0 0 0
21/08/2018
4.18
 197,550 4.20 4.20 3.92 0 0 0
20/08/2018
4.20
 131,760 4.48 4.48 4.17 0 0 0
17/08/2018
4.48
 136,430 4.33 4.62 4.03 0 0 0
16/08/2018
4.33
 217,000 4.05 4.33 4.05 0 0 0
15/08/2018
4.05
 102,490 3.97 4.05 3.97 0 0 0
14/08/2018
3.97
 114,710 3.96 4 3.89 0 0 0
13/08/2018
3.96
 95,450 3.87 3.96 3.80 0 0 0
10/08/2018
3.87
 100,460 3.87 3.92 3.82 0 0 0
09/08/2018
3.87
 110,590 3.91 3.91 3.81 0 0 0
08/08/2018
3.91
 113,580 3.89 3.95 3.87 0 0 0
07/08/2018
3.89
 22,150 3.90 3.90 3.80 0 0 0
06/08/2018
3.90
 85,260 3.90 3.90 3.82 0 0 0
03/08/2018
3.90
 113,570 3.85 3.90 3.82 0 0 0
02/08/2018
3.85
 103,170 3.77 3.85 3.72 0 0 0
01/08/2018
3.77
 54,460 3.78 3.78 3.70 0 0 0
31/07/2018
3.78
 86,340 3.85 3.85 3.73 0 0 0
30/07/2018
3.85
 156,670 3.93 3.93 3.83 0 0 0
27/07/2018
3.93
 156,940 3.99 3.99 3.80 0 0 0
26/07/2018
3.99
 61,260 3.77 3.99 3.51 0 0 0
25/07/2018
3.77
 21,210 4.05 4.10 3.77 0 10 -0.0
24/07/2018
4.05
 72,990 4.16 4.20 4.05 0 0 0
23/07/2018
4.16
 133,450 3.90 4.17 3.90 0 0 0
20/07/2018
3.90
 142,270 3.90 3.90 3.85 10 0 0
19/07/2018
3.90
 119,760 3.91 3.91 3.85 0 0 0
18/07/2018
3.91
 183,150 3.88 3.92 3.85 0 0 0
17/07/2018
3.88
 295,830 4.10 4.10 3.82 0 0 0
16/07/2018
4.10
 172,220 3.99 4.20 3.81 0 0 0
13/07/2018
3.99
 117,350 3.78 4.01 3.75 0 0 0
12/07/2018
3.78
 240,460 3.80 3.90 3.71 0 0 0
11/07/2018
3.80
 130,770 3.70 3.80 3.45 0 0 0
10/07/2018
3.70
 202,730 3.50 3.70 3.50 0 0 0
09/07/2018
3.50
 253,320 3.40 3.63 3.40 0 0 0
06/07/2018
3.40
 280,050 3.30 3.41 3.25 0 0 0
05/07/2018
3.30
 219,660 3.20 3.40 3.16 0 0 0
04/07/2018
3.20
 196,700 3.15 3.24 3.11 0 0 0
03/07/2018
3.15
 173,250 3.10 3.22 3.10 0 0 0
02/07/2018
3.10
 107,830 3.16 3.16 2.94 0 0 0
29/06/2018
3.16
 60,150 3.20 3.20 3.10 0 0 0
28/06/2018
3.20
 253,590 3.24 3.30 3.05 0 0 0
27/06/2018
3.24
 135,540 3.03 3.24 3.03 0 0 0
26/06/2018
3.03
 76,180 2.84 3.03 3 0 0 0
25/06/2018
2.84
 226,750 2.83 3 2.76 0 0 0
22/06/2018
2.83
 274,880 2.66 2.83 2.64 0 0 0
21/06/2018
2.66
 249,340 2.67 2.75 2.61 0 0 0
20/06/2018
2.67
 333,870 2.65 2.75 2.57 0 0 0
19/06/2018
2.65
 275,770 2.48 2.65 2.47 0 0 0
18/06/2018
2.48
 138,440 2.49 2.59 2.32 0 0 0
15/06/2018
2.49
 15,750 2.33 2.49 2.30 0 0 0
14/06/2018
2.33
 0 2.33 2.33 2.33 0 0 0
13/06/2018
2.33
 10,030 2.50 2.50 2.33 0 0 0
12/06/2018
2.50
 15,100 2.50 2.54 2.50 0 0 0
11/06/2018
2.50
 30,710 2.54 2.54 2.49 0 0 0
08/06/2018
2.54
 10 2.41 2.54 2.54 0 0 0
07/06/2018
2.41
 24,500 2.26 2.41 2.30 0 0 0
06/06/2018
2.26
 14,440 2.42 2.46 2.26 0 0 0
05/06/2018
2.42
 310 2.40 2.42 2.24 0 0 0
04/06/2018
2.40
 10 2.40 2.40 2.40 0 0 0
01/06/2018
2.40
 6,270 2.50 2.50 2.40 0 0 0
31/05/2018
2.50
 30 2.50 2.50 2.49 0 0 0
30/05/2018
2.50
 200 2.53 2.53 2.50 0 0 0
29/05/2018
2.53
 31,720 2.54 2.54 2.37 0 0 0
28/05/2018
2.54
 420 2.41 2.55 2.25 0 0 0
25/05/2018
2.41
 2,600 2.41 2.41 2.25 0 0 0
24/05/2018
2.41
 6,010 2.59 2.59 2.41 0 0 0
23/05/2018
2.59
 1,130 2.45 2.61 2.40 0 0 0
22/05/2018
2.45
 2,480 2.42 2.45 2.40 0 0 0
21/05/2018
2.42
 12,290 2.45 2.45 2.42 0 0 0
18/05/2018
2.45
 9,810 2.30 2.45 2.14 0 0 0
17/05/2018
2.30
 20 2.45 2.45 2.30 0 0 0
16/05/2018
2.45
 1,010 2.50 2.50 2.45 0 0 0
15/05/2018
2.50
 330 2.42 2.57 2.30 0 0 0
14/05/2018
2.42
 1,020 2.41 2.55 2.42 0 0 0
11/05/2018
2.41
 0 2.41 2.41 2.41 0 0 0
10/05/2018
2.41
 3,180 2.26 2.41 2.25 0 0 0
09/05/2018
2.26
 100 2.40 2.40 2.26 0 0 0
08/05/2018
2.40
 21,930 2.40 2.40 2.26 0 0 0
07/05/2018
2.40
 210 2.40 2.40 2.25 0 0 0
04/05/2018
2.40
 4,780 2.40 2.40 2.30 0 0 0
03/05/2018
2.40
 7,430 2.40 2.56 2.24 0 0 0
02/05/2018
2.40
 6,110 2.45 2.45 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |