CTCP COMA 18 (cig)

6.04
-0.01
(-0.17%)
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
(2026-09-07) 		-0.06 -0.85% 1,437,400 -200 0.0
6.05
7.80
6.05
2 tháng
(2026-08-06) 		0.04 0.58% 1,698,000 -200 0.0
6.05
7.80
6.05
3 tháng
(2026-07-07) 		-0.14 -1.96% 2,725,700 -200 0.0
6.05
7.80
6.05
6 tháng
(2026-04-08) 		0.75 12.02% 7,001,800 -200 0.0
6
7.80
6.05
12 tháng
(2025-10-10) 		-2.36 -25.24% 18,443,800 -5,900 -0.1
5.68
9.35
6.05
24 tháng
(2024-10-15) 		0.79 12.74% 108,445,000 -8,700 -0.1
5.48
10.10
6.05
36 tháng
(2023-10-23) 		0.54 8.37% 134,304,600 -8,700 -0.1
4.10
10.10
6.05
60 tháng
(2021-11-01) 		-4.51 -39.22% 266,352,000 136,380 -2.3
2.71
17.10
6.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
3.92
 17,300 3.96 3.96 3.92 0 0 0
21/03/2019
3.96
 21,000 4 4 3.95 0 0 0
20/03/2019
3.96
 34,490 4 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 3.98 3.98 3.90 0 0 0
15/03/2019
3.99
 5,350 4 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 3.95 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 4 4.05 3.98 0 0 0
07/03/2019
3.98
 15,920 4 4 3.95 0 0 0
06/03/2019
4.10
 60,830 4.10 4.10 3.95 0 0 0
05/03/2019
4.17
 77,830 4.05 4.20 4 0 0 0
04/03/2019
4.04
 139,790 3.95 4.10 3.95 0 0 0
01/03/2019
3.90
 3,200 4 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 3.90 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 3.74 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 3.65 3.80 3.55 0 0 0
11/02/2019
3.70
 52,190 3.55 3.70 3.55 0 0 0
01/02/2019
3.52
 40,310 3.45 3.52 3.42 0 0 0
31/01/2019
3.40
 18,010 3.26 3.40 3.24 0 0 0
30/01/2019
3.24
 14,740 3.30 3.30 3.15 0 0 0
29/01/2019
3.26
 9,710 3.06 3.35 3.06 0 0 0
28/01/2019
3.26
 110 2.90 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 3.15 3.15 3.15 0 0 0
22/01/2019
3.38
 10 3.38 3.38 3.38 0 0 0
21/01/2019
3.19
 20 3.19 3.19 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 3.03 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 3.28 3.28 3.25 0 0 0
09/01/2019
3.30
 130 3.50 3.50 3.11 0 0 0
08/01/2019
3.34
 9,800 3.34 3.34 3.34 0 0 0
07/01/2019
3.37
 100 3.37 3.37 3.37 0 0 0
04/01/2019
3.62
 30 3.68 3.68 3.62 0 0 0
03/01/2019
3.45
 20 3.31 3.45 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 3.68 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 3.70 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 3.46 3.47 3.46 0 0 0
21/12/2018
3.71
 360 3.53 3.71 3.53 0 0 0
20/12/2018
3.79
 1,110 3.53 3.80 3.53 0 0 0
19/12/2018
3.79
 18,610 3.38 3.85 3.38 0 0 0
18/12/2018
3.63
 3,370 3.89 3.89 3.63 0 0 0
17/12/2018
3.90
 10 3.90 3.90 3.90 0 0 0
14/12/2018
3.84
 9,520 3.88 3.88 3.48 0 0 0
13/12/2018
3.74
 10,120 3.28 3.74 3.27 0 0 0
12/12/2018
3.51
 1,620 3.60 3.93 3.51 0 0 0
11/12/2018
3.76
 6,740 4.29 4.29 3.76 0 0 0
10/12/2018
4.04
 1,010 4.24 4.24 3.72 0 0 0
07/12/2018
3.99
 10 3.99 3.99 3.99 0 0 0
06/12/2018
3.79
 6,400 3.84 3.84 3.35 0 0 0
05/12/2018
3.60
 210 3.79 3.79 3.60 0 0 0
04/12/2018
3.77
 2,410 3.53 3.77 3.52 0 0 0
03/12/2018
3.78
 10,770 3.87 3.87 3.52 0 0 0
30/11/2018
3.78
 8,150 3.80 3.80 3.43 0 0 0
29/11/2018
3.68
 5,280 3.98 3.98 3.68 0 0 0
28/11/2018
3.95
 30 4 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 3.97 3.97 3.90 0 0 0
23/11/2018
3.90
 120 3.97 3.97 3.90 0 0 0
22/11/2018
3.77
 2,600 3.78 3.78 3.62 0 0 0
21/11/2018
3.89
 7,460 3.98 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 3.63 3.88 3.63 0 0 0
16/11/2018
3.89
 17,420 3.90 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 3.80 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 3.70 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 3.90 3.90 3.69 0 0 0
07/11/2018
3.70
 1,800 3.95 3.95 3.70 0 0 0
06/11/2018
3.95
 3,710 3.93 3.95 3.80 0 0 0
05/11/2018
3.95
 3,640 3.90 3.99 3.90 0 0 0
02/11/2018
3.98
 8,230 4 4 3.90 0 0 0
01/11/2018
3.99
 13,300 4.10 4.10 3.80 0 0 0
31/10/2018
3.99
 8,910 4.10 4.10 3.72 0 0 0
30/10/2018
4
 1,700 4.10 4.10 4 0 0 0
29/10/2018
4.05
 500 4.12 4.12 4.05 0 0 0
26/10/2018
4.10
 22,820 4.10 4.10 3.87 0 0 0
25/10/2018
4.16
 19,760 4.16 4.16 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc