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)
07/07/2017
3.10
 14,090 3.25 3.30 3.10 0 2,260 -0.0
06/07/2017
3.25
 35,540 3.20 3.30 3.05 0 290 -0.0
05/07/2017
3.20
 5,390 3.20 3.20 3 1,170 0 0.0
04/07/2017
3.20
 430 3.15 3.30 3 140 0 0.0
03/07/2017
3.15
 19,940 3.30 3.49 3.07 2,390 0 0.0
30/06/2017
3.30
 130 3.20 3.38 3.30 0 10 -0
29/06/2017
3.20
 25,870 3.10 3.31 3.10 0 3,130 -0.0
28/06/2017
3.10
 13,110 2.98 3.17 2.80 0 0 0
27/06/2017
2.98
 2,170 3.20 3.20 2.98 0 410 -0.0
26/06/2017
3.20
 12,700 3.08 3.20 2.88 3,310 0 0.0
23/06/2017
3.08
 28,430 2.88 3.08 2.88 0 0 0
22/06/2017
2.88
 21,790 2.99 3.14 2.88 0 5,320 -0.0
21/06/2017
2.99
 6,920 2.90 2.99 2.75 0 0 0
20/06/2017
2.90
 8,070 2.85 2.90 2.66 360 0 0.0
19/06/2017
2.85
 9,170 2.81 2.85 2.65 5,370 0 0.0
16/06/2017
2.81
 43,490 2.90 2.99 2.80 0 60 -0.0
15/06/2017
2.90
 1,540 2.74 2.90 2.90 0 950 -0.0
14/06/2017
2.74
 9,760 2.78 2.78 2.74 0 1,670 -0.0
13/06/2017
2.78
 19,160 2.79 2.85 2.78 0 660 -0.0
12/06/2017
2.79
 8,020 2.61 2.79 2.72 1,010 0 0.0
09/06/2017
2.61
 5,750 2.75 2.89 2.61 0 1,000 -0.0
08/06/2017
2.75
 200 2.85 2.96 2.75 0 0 0
07/06/2017
2.85
 16,920 2.68 2.85 2.68 2,330 0 0.0
06/06/2017
2.68
 35,910 2.51 2.68 2.60 1,000 0 0.0
05/06/2017
2.51
 1,550 2.60 2.78 2.50 0 0 0
02/06/2017
2.60
 14,080 2.73 2.73 2.54 0 0 0
01/06/2017
2.73
 30 2.65 2.73 2.49 0 0 0
31/05/2017
2.65
 7,420 2.48 2.65 2.45 0 0 0
30/05/2017
2.48
 5,560 2.65 2.80 2.48 0 0 0
29/05/2017
2.65
 4,450 2.67 2.78 2.50 0 0 0
26/05/2017
2.67
 3,270 2.67 2.85 2.67 0 0 0
25/05/2017
2.67
 9,370 2.50 2.67 2.50 0 0 0
24/05/2017
2.50
 10,470 2.60 2.60 2.42 0 0 0
23/05/2017
2.60
 8,200 2.55 2.72 2.50 0 0 0
22/05/2017
2.55
 6,580 2.70 2.80 2.55 0 0 0
19/05/2017
2.70
 3,490 2.88 2.89 2.68 0 0 0
18/05/2017
2.88
 0 2.88 2.88 2.88 0 0 0
17/05/2017
2.88
 2,900 2.79 2.89 2.60 0 0 0
16/05/2017
2.79
 8,500 2.61 2.79 2.44 0 0 0
15/05/2017
2.61
 7,500 2.79 2.79 2.61 0 0 0
12/05/2017
2.79
 4,850 2.99 2.99 2.79 0 0 0
11/05/2017
2.99
 4,300 2.88 2.99 2.69 0 0 0
10/05/2017
2.88
 5,910 2.92 3 2.72 0 0 0
09/05/2017
2.92
 2,030 2.74 2.93 2.55 0 0 0
08/05/2017
2.74
 4,630 2.60 2.74 2.59 0 0 0
05/05/2017
2.60
 4,120 2.43 2.60 2.28 0 0 0
04/05/2017
2.43
 18,120 2.61 2.61 2.43 0 0 0
03/05/2017
2.61
 8,780 2.80 2.80 2.61 0 0 0
28/04/2017
2.80
 5,790 2.66 2.80 2.48 0 0 0
27/04/2017
2.66
 1,080 2.86 2.86 2.66 0 0 0
26/04/2017
2.86
 270 2.89 2.89 2.69 0 0 0
25/04/2017
2.89
 0 2.89 2.89 2.89 0 0 0
24/04/2017
2.89
 31,110 2.77 2.96 2.75 0 0 0
21/04/2017
2.77
 5,810 2.97 2.97 2.77 0 0 0
20/04/2017
2.97
 9,380 3.19 3.19 2.97 0 0 0
19/04/2017
3.19
 7,170 3.23 3.23 3.02 0 0 0
18/04/2017
3.23
 23,570 3.06 3.27 2.85 0 0 0
17/04/2017
3.06
 27,860 2.86 3.06 2.66 0 0 0
14/04/2017
2.86
 24,310 3.07 3.07 2.86 0 0 0
13/04/2017
3.07
 130,620 3.30 3.53 3.07 0 0 0
12/04/2017
3.30
 8,380 3.09 3.30 3.25 0 0 0
11/04/2017
3.09
 70,100 2.89 3.09 3.09 0 0 0
10/04/2017
2.89
 1,850 2.71 2.89 2.89 0 0 0
07/04/2017
2.71
 11,980 2.54 2.71 2.71 0 0 0
05/04/2017
2.54
 16,100 2.38 2.54 2.53 0 50 -0.0
04/04/2017
2.38
 28,610 2.23 2.38 2.23 0 0 0
03/04/2017
2.23
 160 2.25 2.39 2.23 0 0 0
31/03/2017
2.25
 16,470 2.21 2.25 2.21 0 0 0
30/03/2017
2.21
 7,600 2.30 2.30 2.20 0 0 0
29/03/2017
2.30
 6,130 2.18 2.30 2.18 0 0 0
28/03/2017
2.18
 7,310 2.25 2.25 2.18 0 0 0
27/03/2017
2.25
 29,400 2.25 2.29 2.25 0 0 0
24/03/2017
2.25
 1,690 2.30 2.32 2.17 20 0 0
23/03/2017
2.30
 3,310 2.21 2.32 2.30 0 0 0
22/03/2017
2.21
 600 2.35 2.35 2.21 0 0 0
21/03/2017
2.35
 13,170 2.23 2.38 2.20 0 0 0
20/03/2017
2.23
 16,630 2.10 2.23 2.15 30 30 0
17/03/2017
2.10
 1,450 2.10 2.11 2.10 0 0 0
16/03/2017
2.10
 23,470 2.15 2.27 2.10 0 0 0
15/03/2017
2.15
 6,420 2.17 2.30 2.15 0 0 0
14/03/2017
2.17
 10,710 2.28 2.33 2.15 0 0 0
13/03/2017
2.28
 2,820 2.26 2.30 2.21 0 0 0
10/03/2017
2.26
 20,480 2.24 2.39 2.22 0 40 -0
09/03/2017
2.24
 18,160 2.10 2.24 2.10 0 0 0
08/03/2017
2.10
 15,490 2.05 2.18 2.10 30 0 0
07/03/2017
2.05
 13,580 2.07 2.20 2.05 30 0 0
06/03/2017
2.07
 6,480 2.03 2.15 2 0 0 0
03/03/2017
2.03
 18,520 2.16 2.31 2.01 0 0 0
02/03/2017
2.16
 19,510 2.16 2.31 2.16 0 0 0
01/03/2017
2.16
 7,600 2.29 2.44 2.16 0 0 0
28/02/2017
2.29
 11,090 2.46 2.54 2.29 0 0 0
27/02/2017
2.46
 4,310 2.59 2.59 2.46 0 0 0
24/02/2017
2.59
 7,140 2.78 2.78 2.59 0 0 0
23/02/2017
2.78
 8,190 2.61 2.78 2.44 0 0 0
22/02/2017
2.61
 34,230 2.80 2.84 2.61 0 0 0
21/02/2017
2.80
 30,150 2.66 2.80 2.48 0 0 0
20/02/2017
2.66
 4,360 2.85 3 2.66 0 0 0
17/02/2017
2.85
 110 2.82 3 2.85 0 0 0
16/02/2017
2.82
 220 3.03 3.19 2.82 0 0 0
15/02/2017
3.03
 6,800 2.85 3.04 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |