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)
27/11/2017
2.02
 5,090 2.11 2.15 2.02 0 0 0
24/11/2017
2.11
 10 1.99 2.11 2.11 0 0 0
23/11/2017
1.99
 5,020 2.08 2.08 1.96 0 0 0
22/11/2017
2.08
 1,040 2.08 2.09 2.08 0 0 0
21/11/2017
2.08
 10 2.08 2.08 2.08 0 0 0
20/11/2017
2.08
 3,500 2.08 2.08 2.08 0 0 0
17/11/2017
2.08
 9,810 2 2.12 1.90 0 0 0
16/11/2017
2
 18,560 2.05 2.05 1.96 0 0 0
15/11/2017
2.05
 20,230 2.03 2.16 1.91 0 0 0
14/11/2017
2.03
 1,030 2.03 2.03 1.90 0 0 0
13/11/2017
2.03
 22,190 2.03 2.03 2.01 0 0 0
10/11/2017
2.03
 30 2.03 2.03 2.03 0 0 0
09/11/2017
2.03
 1,230 2.03 2.04 1.94 0 0 0
08/11/2017
2.03
 7,210 2 2.05 1.98 0 0 0
07/11/2017
2
 10,250 2 2.10 2 0 0 0
06/11/2017
2
 60,210 2 2.10 2 0 0 0
03/11/2017
2
 5,080 2 2 2 0 0 0
02/11/2017
2
 16,000 2.10 2.10 2 0 0 0
01/11/2017
2.10
 10,200 2.10 2.13 2.10 0 0 0
31/10/2017
2.10
 5,010 2.10 2.10 1.98 0 0 0
30/10/2017
2.10
 4,990 2.20 2.20 2.06 0 0 0
27/10/2017
2.20
 1,640 2.06 2.20 2.20 0 0 0
26/10/2017
2.06
 60 2.14 2.27 2.06 0 0 0
25/10/2017
2.14
 60 2.14 2.14 2.13 0 10 -0
24/10/2017
2.14
 10 2.21 2.21 2.14 0 0 0
23/10/2017
2.21
 620 2.24 2.28 2.21 0 0 0
20/10/2017
2.24
 50 2.35 2.49 2.24 30 0 0
19/10/2017
2.35
 10 2.30 2.35 2.35 0 0 0
18/10/2017
2.30
 20 2.30 2.30 2.30 0 0 0
17/10/2017
2.30
 440 2.30 2.30 2.30 0 0 0
16/10/2017
2.30
 28,740 2.31 2.31 2.30 0 0 0
13/10/2017
2.31
 110 2.30 2.31 2.21 0 0 0
12/10/2017
2.30
 15,500 2.34 2.35 2.30 0 0 0
11/10/2017
2.34
 8,420 2.40 2.40 2.34 0 0 0
10/10/2017
2.40
 5,020 2.47 2.48 2.40 0 0 0
09/10/2017
2.47
 3,850 2.63 2.65 2.46 0 0 0
06/10/2017
2.63
 1,560 2.48 2.65 2.41 0 0 0
05/10/2017
2.48
 40,100 2.48 2.65 2.48 0 0 0
04/10/2017
2.48
 40 2.47 2.64 2.48 0 0 0
03/10/2017
2.47
 5,310 2.62 2.70 2.47 0 0 0
02/10/2017
2.62
 2,130 2.80 2.80 2.62 0 0 0
29/09/2017
2.80
 2,010 2.70 2.80 2.80 0 0 0
28/09/2017
2.70
 5,040 2.79 2.80 2.70 0 0 0
27/09/2017
2.79
 2,180 2.69 2.79 2.78 0 0 0
26/09/2017
2.69
 460 2.74 2.74 2.69 0 0 0
25/09/2017
2.74
 8,620 2.57 2.74 2.41 0 0 0
22/09/2017
2.57
 1,060 2.72 2.72 2.57 0 0 0
21/09/2017
2.72
 12,720 2.60 2.72 2.59 0 0 0
20/09/2017
2.60
 710 2.76 2.76 2.60 0 0 0
19/09/2017
2.76
 460 2.72 2.78 2.55 0 0 0
18/09/2017
2.72
 7,100 2.55 2.72 2.56 0 0 0
15/09/2017
2.55
 1,130 2.70 2.70 2.55 0 0 0
14/09/2017
2.70
 10,080 2.70 2.85 2.52 0 0 0
13/09/2017
2.70
 10,420 2.90 2.90 2.70 0 0 0
12/09/2017
2.90
 40 2.93 2.93 2.90 0 0 0
11/09/2017
2.93
 20 2.93 2.93 2.73 0 0 0
08/09/2017
2.93
 14,210 2.80 2.98 2.61 0 0 0
07/09/2017
2.80
 10,000 2.70 2.80 2.80 0 0 0
06/09/2017
2.70
 40 2.82 2.96 2.70 0 0 0
05/09/2017
2.82
 370 2.88 2.97 2.80 0 0 0
01/09/2017
2.88
 530 2.80 2.95 2.88 0 0 0
31/08/2017
2.80
 3,140 2.80 2.98 2.71 0 0 0
30/08/2017
2.80
 1,400 2.72 2.80 2.80 0 0 0
29/08/2017
2.72
 3,040 2.71 2.80 2.71 0 0 0
28/08/2017
2.71
 3,150 2.70 2.87 2.63 0 0 0
25/08/2017
2.70
 2,240 2.88 2.99 2.70 0 0 0
24/08/2017
2.88
 60 2.70 2.88 2.70 0 0 0
23/08/2017
2.70
 11,370 2.80 2.80 2.70 0 0 0
22/08/2017
2.80
 28,160 2.90 3.10 2.70 0 0 0
21/08/2017
2.90
 500 3.10 3.11 2.89 0 0 0
18/08/2017
3.10
 36,060 3.06 3.10 2.85 0 0 0
17/08/2017
3.06
 12,370 3.29 3.29 3.06 0 0 0
16/08/2017
3.29
 10 3.15 3.29 3.29 0 0 0
15/08/2017
3.15
 6,300 3.06 3.27 3.15 0 0 0
14/08/2017
3.06
 3,790 2.86 3.06 2.93 0 0 0
11/08/2017
2.86
 1,460 3.05 3.19 2.86 0 0 0
10/08/2017
3.05
 14,180 3.09 3.10 2.92 0 0 0
09/08/2017
3.09
 2,470 2.90 3.10 2.80 0 0 0
08/08/2017
2.90
 15,900 3.11 3.30 2.90 0 0 0
07/08/2017
3.11
 18,910 3.10 3.31 3.10 0 0 0
04/08/2017
3.10
 48,870 3.10 3.18 3 0 0 0
03/08/2017
3.10
 3,320 3.10 3.18 2.90 0 0 0
02/08/2017
3.10
 14,500 3.11 3.25 3.10 0 0 0
01/08/2017
3.11
 4,660 2.99 3.11 3 0 0 0
31/07/2017
2.99
 5,100 2.80 2.99 2.99 0 0 0
28/07/2017
2.80
 10,120 3 3.10 2.80 0 0 0
27/07/2017
3
 8,980 3.10 3.20 3 0 0 0
26/07/2017
3.10
 1,600 3.20 3.20 3.10 0 0 0
25/07/2017
3.20
 40 3.20 3.20 3.20 0 0 0
24/07/2017
3.20
 6,020 3.25 3.25 3.10 0 0 0
21/07/2017
3.25
 3,010 3.15 3.25 3.20 0 0 0
20/07/2017
3.15
 7,990 3.31 3.32 3.15 0 0 0
19/07/2017
3.31
 8,180 3.11 3.32 3.20 0 0 0
18/07/2017
3.11
 49,510 3.30 3.30 3.10 0 4,800 -0.0
17/07/2017
3.30
 23,610 3.22 3.35 3.22 0 190 -0.0
14/07/2017
3.22
 17,690 3.21 3.22 3.20 0 0 0
13/07/2017
3.21
 19,270 3.22 3.22 3.15 4,800 0 0.0
12/07/2017
3.22
 3,190 3.25 3.25 3.11 0 0 0
11/07/2017
3.25
 17,690 3.26 3.38 3.10 0 0 0
10/07/2017
3.26
 25,880 3.10 3.28 3.10 0 1,130 -0.0

Chính sách bảo mật | Điều khoản sử dụng |