CTCP COMA 18 (cig)

8.02
0.47
(6.23%)
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
(2024-10-23) 		1.52 25.21% 15,901,400 0 0
6.03
8.74
8.02
2 tháng
(2024-09-23) 		2.09 38.28% 20,933,500 0 0
5.35
8.74
8.02
3 tháng
(2024-08-26) 		2.18 40.60% 22,314,800 0 0
5.15
8.74
8.02
6 tháng
(2024-05-27) 		2.60 52.53% 28,276,000 0 0
4.80
8.74
8.02
12 tháng
(2023-11-28) 		0.76 11.19% 42,573,600 0 0
4.10
8.74
8.02
24 tháng
(2022-12-05) 		3.45 84.15% 89,540,000 3,100 0.0
3.20
8.74
8.02
36 tháng
(2021-12-08) 		-5.30 -41.25% 171,705,200 115,780 -2.6
2.71
17.10
8.02
60 tháng
(2019-12-19) 		5.33 240.09% 192,969,150 140,710 -2.2
1.50
17.10
8.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
5.98
 80,900 6 6 5.85 0 0 0
31/01/2024
6
 95,400 6.03 6.03 5.95 0 0 0
30/01/2024
6.03
 83,000 6 6.03 5.97 0 0 0
29/01/2024
5.99
 82,300 6.06 6.10 5.77 0 0 0
26/01/2024
6.05
 76,200 6.05 6.06 6 0 0 0
25/01/2024
6.05
 82,500 6.10 6.13 6 0 0 0
24/01/2024
6.13
 143,100 6.15 6.15 6.07 0 0 0
23/01/2024
6.13
 89,800 6.15 6.15 6 0 0 0
22/01/2024
6.13
 91,600 6.13 6.15 6.08 0 0 0
19/01/2024
6.13
 104,200 6.10 6.15 6 0 0 0
18/01/2024
6.06
 113,700 6 6.10 5.88 0 0 0
17/01/2024
6
 88,200 5.93 6 5.93 0 0 0
16/01/2024
5.93
 141,200 5.90 5.96 5.70 0 0 0
15/01/2024
5.90
 183,100 6.45 6.45 5.90 0 0 0
12/01/2024
6.10
 144,600 6.25 6.40 6 0 0 0
11/01/2024
6.30
 106,200 6.20 6.30 6.15 0 0 0
10/01/2024
6.10
 341,900 6.21 6.23 5.78 0 0 0
09/01/2024
6.21
 130,800 6.35 6.35 6.20 0 0 0
08/01/2024
6.33
 124,100 6.42 6.42 6.21 0 0 0
05/01/2024
6.40
 95,600 6.40 6.43 6.37 0 0 0
04/01/2024
6.43
 94,200 6.45 6.46 6.40 0 0 0
03/01/2024
6.46
 100,100 6.45 6.46 6.40 0 0 0
02/01/2024
6.44
 118,600 6.48 6.49 6.40 0 0 0
29/12/2023
6.48
 103,000 6.53 6.55 6.39 0 0 0
28/12/2023
6.53
 82,400 6.53 6.55 6.50 0 0 0
27/12/2023
6.53
 102,000 6.51 6.59 6.51 0 0 0
26/12/2023
6.51
 91,100 6.50 6.55 6.50 0 0 0
25/12/2023
6.50
 72,200 6.50 6.55 6.48 0 0 0
22/12/2023
6.50
 84,900 6.49 6.55 6.48 0 0 0
21/12/2023
6.49
 90,300 6.61 6.61 6.40 0 0 0
20/12/2023
6.61
 82,400 6.61 6.62 6.40 0 0 0
19/12/2023
6.61
 86,300 6.58 6.61 6.50 0 0 0
18/12/2023
6.58
 83,200 6.66 6.70 6.50 0 0 0
15/12/2023
6.66
 96,600 6.88 6.95 6.66 0 0 0
14/12/2023
6.88
 96,900 6.88 7 6.80 0 0 0
13/12/2023
6.88
 81,700 7 7.03 6.75 0 0 0
12/12/2023
7
 107,700 7.04 7.05 6.80 0 0 0
11/12/2023
7.04
 127,300 7.04 7.10 6.97 0 0 0
08/12/2023
7.04
 255,000 6.87 7.20 6.85 0 0 0
07/12/2023
6.87
 103,000 6.93 7.10 6.85 0 0 0
06/12/2023
6.93
 95,400 6.92 6.95 6.90 0 0 0
05/12/2023
6.92
 142,300 6.93 6.95 6.50 0 0 0
04/12/2023
6.93
 116,000 6.80 7.05 6.80 0 0 0
01/12/2023
6.80
 122,000 6.79 6.83 6.75 0 0 0
30/11/2023
6.79
 116,800 6.91 6.93 6.50 0 0 0
29/11/2023
6.91
 106,200 6.79 6.94 6.79 0 0 0
28/11/2023
6.79
 121,200 6.76 6.80 6.65 0 0 0
27/11/2023
6.76
 107,900 6.82 6.87 6.70 0 0 0
24/11/2023
6.82
 163,300 6.83 6.93 6.47 0 0 0
23/11/2023
6.83
 159,700 6.39 6.83 6.81 0 0 0
22/11/2023
6.39
 238,200 5.98 6.39 6 0 0 0
21/11/2023
5.98
 102,200 5.95 6 5.95 0 0 0
20/11/2023
5.95
 77,300 5.97 5.97 5.61 0 0 0
17/11/2023
5.97
 123,800 6 6.01 5.90 0 0 0
16/11/2023
6
 112,700 6 6.02 5.90 0 0 0
15/11/2023
6
 156,200 5.93 6.03 5.94 0 0 0
14/11/2023
5.93
 131,300 5.85 5.95 5.85 0 0 0
13/11/2023
5.85
 166,100 6.05 6.05 5.83 0 0 0
10/11/2023
6.05
 123,700 6.10 6.10 5.70 0 0 0
09/11/2023
6.10
 118,300 6 6.13 5.95 0 0 0
08/11/2023
6
 159,200 5.84 6 5.79 0 0 0
07/11/2023
5.84
 116,900 5.83 5.85 5.77 0 0 0
06/11/2023
5.83
 103,400 5.65 5.85 5.65 0 0 0
03/11/2023
5.65
 118,900 6 6 5.65 0 0 0
02/11/2023
6
 113,600 5.87 6 5.87 0 0 0
01/11/2023
5.87
 89,400 5.95 6.36 5.60 0 0 0
31/10/2023
5.95
 112,500 6.08 6.11 5.80 0 0 0
30/10/2023
6.08
 104,300 6.15 6.17 6 0 0 0
27/10/2023
6.15
 128,300 6.10 6.15 5.80 0 0 0
26/10/2023
6.10
 141,400 6.50 6.52 6.05 0 0 0
25/10/2023
6.50
 112,100 6.45 6.55 6.44 0 0 0
24/10/2023
6.45
 123,600 6.45 6.45 6.40 0 0 0
23/10/2023
6.45
 107,900 6.50 6.55 6.40 0 0 0
20/10/2023
6.50
 159,200 6.25 6.50 6.23 0 0 0
19/10/2023
6.25
 119,700 6.56 6.57 6.25 0 0 0
18/10/2023
6.56
 109,300 6.59 6.60 6.25 0 0 0
17/10/2023
6.59
 125,400 6.56 6.65 6.46 0 0 0
16/10/2023
6.56
 112,900 6.79 6.82 6.50 0 0 0
13/10/2023
6.79
 154,500 6.89 6.92 6.60 0 0 0
12/10/2023
6.89
 172,100 6.60 6.90 6.60 0 0 0
11/10/2023
6.60
 111,800 6.55 6.60 6.52 0 0 0
10/10/2023
6.55
 116,600 6.50 6.55 6.41 0 0 0
09/10/2023
6.50
 126,000 6.48 6.53 6.30 0 0 0
06/10/2023
6.48
 146,200 6.50 6.55 6.35 0 0 0
05/10/2023
6.50
 140,300 6.63 6.70 6.50 0 0 0
04/10/2023
6.63
 127,100 6.68 6.75 6.25 0 0 0
03/10/2023
6.68
 187,600 6.84 7 6.60 0 0 0
02/10/2023
6.84
 158,000 6.76 7.08 6.77 0 0 0
29/09/2023
6.76
 185,200 6.90 6.98 6.60 0 0 0
28/09/2023
6.90
 113,500 6.90 6.97 6.89 0 0 0
27/09/2023
6.90
 163,200 7 7.02 6.85 0 0 0
26/09/2023
7
 171,300 7 7.05 6.90 0 0 0
25/09/2023
7
 182,700 7.01 7.20 6.90 0 0 0
22/09/2023
7.01
 331,500 7 7.25 6.90 0 700 -0.0
21/09/2023
7
 337,200 7.32 7.50 7 0 0 0
20/09/2023
7.32
 321,200 7.01 7.40 7.05 0 0 0
19/09/2023
7.01
 217,200 7 7.04 6.95 0 0 0
18/09/2023
7
 294,200 7.05 7.13 6.85 0 0 0
15/09/2023
7.05
 165,500 7 7.13 6.80 0 0 0
14/09/2023
7
 596,000 6.83 7.12 6.60 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |