CTCP COMA 18 (cig)

5.31
0
(0%)
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
(2024-08-20) 		-0.14 -2.57% 1,521,000 0 0
5.15
5.47
5.31
2 tháng
(2024-07-22) 		0.14 2.71% 3,495,200 0 0
4.99
5.54
5.31
3 tháng
(2024-06-21) 		0.26 5.15% 5,361,300 0 0
4.80
5.54
5.31
6 tháng
(2024-03-25) 		-0.58 -9.85% 12,981,200 0 0
4.10
5.89
5.31
12 tháng
(2023-09-25) 		-1.69 -24.14% 27,659,400 0 0
4.10
7.04
5.31
24 tháng
(2022-09-30) 		-1.99 -27.26% 74,666,300 3,400 -3.3
2.71
7.97
5.31
36 tháng
(2021-10-05) 		-2.10 -28.34% 159,299,800 139,180 -2.3
2.71
17.10
5.31
60 tháng
(2019-10-16) 		3.60 210.53% 172,395,300 140,710 -2.2
1.50
17.10
5.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
6.37
 146,600 6.31 6.54 6.30 0 0 0
06/07/2023
6.31
 140,500 6.64 6.70 6.31 0 0 0
05/07/2023
6.64
 281,000 6.60 6.75 6.59 0 0 0
04/07/2023
6.60
 158,700 6.55 6.69 6.40 0 0 0
03/07/2023
6.55
 261,600 6.35 6.59 6.21 0 0 0
30/06/2023
6.35
 97,200 6.54 6.65 6.30 0 0 0
29/06/2023
6.54
 108,000 6.50 6.70 6.30 0 0 0
28/06/2023
6.50
 133,100 6.65 6.80 6.50 0 0 0
27/06/2023
6.65
 211,800 6.49 6.65 6.36 0 0 0
26/06/2023
6.49
 204,300 6.47 6.74 6.25 0 0 0
23/06/2023
6.47
 159,800 6.57 6.69 6.34 0 0 0
22/06/2023
6.57
 127,400 6.67 6.74 6.50 0 0 0
21/06/2023
6.67
 521,100 6.30 6.74 6.40 0 0 0
20/06/2023
6.30
 145,500 6.10 6.32 6 0 0 0
19/06/2023
6.10
 266,100 6.47 6.47 6.05 0 10,000 -0.1
16/06/2023
6.47
 193,100 6.70 6.82 6.26 0 0 0
15/06/2023
6.70
 253,000 6.60 6.80 6.56 0 0 0
14/06/2023
6.60
 371,600 6.97 7.16 6.60 0 0 0
13/06/2023
6.97
 485,300 6.83 7.20 6.84 10,000 0 0.1
12/06/2023
6.83
 599,400 6.39 6.83 6.49 0 0 0
09/06/2023
6.39
 222,500 6.32 6.49 6.30 0 0 0
08/06/2023
6.32
 385,300 6.39 6.50 6.30 0 0 0
07/06/2023
6.39
 336,700 6.40 6.50 6.10 0 0 0
06/06/2023
6.40
 171,600 6.45 6.50 6.35 0 3,000 -0.0
05/06/2023
6.45
 196,500 6.30 6.60 6.30 0 0 0
02/06/2023
6.30
 311,000 6.70 6.70 6.30 0 0 0
01/06/2023
6.70
 508,800 6.74 6.77 6.36 0 0 0
31/05/2023
6.74
 406,300 6.71 6.95 6.70 0 0 0
30/05/2023
6.71
 863,300 6.28 6.71 6.18 0 0 0
29/05/2023
6.28
 392,200 6.56 6.70 6.20 0 20,600 -0.1
26/05/2023
6.56
 263,500 6.71 6.90 6.40 0 1,400 -0.0
25/05/2023
6.71
 541,900 6.58 6.87 6.50 3,000 0 0.0
24/05/2023
6.58
 384,700 6.17 6.60 6.10 3,000 0 0.0
23/05/2023
6.17
 303,300 5.85 6.22 5.93 0 0 0
22/05/2023
5.85
 710,500 5.70 5.97 5.40 0 10,000 -0.1
19/05/2023
5.70
 850,000 5.60 5.98 5.61 0 7,000 -0.0
18/05/2023
5.60
 445,700 5.24 5.60 5.31 0 0 0
17/05/2023
5.24
 619,800 4.90 5.24 4.91 0 0 0
16/05/2023
4.90
 297,000 4.70 4.98 4.55 0 0 0
15/05/2023
4.70
 213,200 4.59 4.86 4.59 0 0 0
12/05/2023
4.59
 185,000 4.78 4.95 4.50 0 0 0
11/05/2023
4.78
 264,500 4.63 4.82 4.63 5,000 0 0.0
10/05/2023
4.63
 465,000 4.33 4.63 4.49 0 0 0
09/05/2023
4.33
 501,000 4.03 4.33 4.04 0 0 0
08/05/2023
4.03
 41,600 4.04 4.10 4 0 0 0
05/05/2023
4.04
 44,600 4.01 4.05 3.95 0 0 0
04/05/2023
4.01
 95,400 3.96 4.13 3.95 0 0 0
28/04/2023
3.96
 40,100 3.95 4.05 3.86 0 300 -0.0
27/04/2023
3.95
 184,700 3.81 3.99 3.80 22,600 0 0.1
26/04/2023
3.81
 29,500 3.96 3.96 3.81 100 0 0.0
25/04/2023
3.96
 102,900 3.96 4.05 3.80 0 0 -0.0
24/04/2023
3.96
 71,700 4.04 4.10 3.77 0 5,500 -0.0
21/04/2023
4.04
 153,200 3.81 4.10 3.95 200 0 0.0
20/04/2023
3.81
 199,800 3.66 3.90 3.64 0 0 0
19/04/2023
3.66
 22,200 3.64 3.67 3.49 0 0 -0.0
18/04/2023
3.64
 19,000 3.61 3.70 3.49 0 0 -0.0
17/04/2023
3.61
 14,600 3.51 3.68 3.28 0 0 -0.0
14/04/2023
3.51
 38,500 3.74 3.74 3.51 0 0 -0.0
13/04/2023
3.74
 28,900 3.60 3.74 3.50 0 0 -0.0
12/04/2023
3.60
 49,700 3.64 3.80 3.50 0 100 -0.0
11/04/2023
3.64
 26,700 3.78 3.78 3.55 0 0 0.0
10/04/2023
3.78
 90,200 3.74 3.85 3.65 0 0 0.0
07/04/2023
3.74
 59,400 3.78 3.80 3.67 0 0 0.0
06/04/2023
3.78
 150,300 3.69 3.85 3.53 0 0 0.0
05/04/2023
3.69
 140,500 3.62 3.73 3.62 2,500 0 0.0
04/04/2023
3.62
 142,900 3.50 3.65 3.50 10,200 0 0.0
03/04/2023
3.50
 52,600 3.46 3.50 3.43 0 0 0.0
31/03/2023
3.46
 103,700 3.37 3.49 3.33 0 0 0.0
30/03/2023
3.37
 45,900 3.26 3.37 3.27 0 0 0.0
29/03/2023
3.26
 31,600 3.22 3.29 3.22 100 0 0.0
28/03/2023
3.22
 77,500 3.25 3.33 3.22 0 1,000 -0.0
27/03/2023
3.25
 33,200 3.25 3.32 3.17 0 0 0
24/03/2023
3.25
 37,400 3.22 3.25 3.15 0 0 0
23/03/2023
3.22
 40,800 3.37 3.37 3.16 0 0 0
22/03/2023
3.37
 19,400 3.39 3.40 3.30 0 0 0
21/03/2023
3.39
 70,300 3.20 3.40 3.16 0 0 -0.0
20/03/2023
3.20
 26,200 3.36 3.44 3.20 0 0 0.0
17/03/2023
3.36
 89,400 3.26 3.43 3.16 0 0 0.0
16/03/2023
3.26
 19,400 3.29 3.38 3.20 0 0 0.0
15/03/2023
3.29
 80,100 3.20 3.34 3.11 500 0 0.0
14/03/2023
3.20
 87,300 3.35 3.47 3.20 0 0 0.0
13/03/2023
3.35
 69,000 3.35 3.52 3.35 2,000 500 0.0
10/03/2023
3.35
 18,500 3.51 3.51 3.35 0 0 0.0
09/03/2023
3.51
 21,800 3.49 3.52 3.45 0 0 0.0
08/03/2023
3.49
 10,700 3.55 3.59 3.40 0 0 0.0
07/03/2023
3.55
 34,400 3.50 3.59 3.50 0 0 0.0
06/03/2023
3.50
 32,400 3.50 3.60 3.48 0 0 0.0
03/03/2023
3.50
 46,800 3.41 3.55 3.40 2,000 0 0.0
02/03/2023
3.41
 30,400 3.49 3.51 3.41 0 0 -0.0
01/03/2023
3.49
 78,200 3.56 3.58 3.33 0 0 -0.0
28/02/2023
3.56
 70,700 3.42 3.65 3.42 0 0 -0.0
27/02/2023
3.42
 31,300 3.60 3.60 3.40 0 0 -0.0
24/02/2023
3.60
 59,300 3.54 3.65 3.41 0 0 -0.0
23/02/2023
3.54
 92,200 3.54 3.57 3.42 0 0 -0.0
22/02/2023
3.54
 66,500 3.59 3.67 3.51 0 0 -0.0
21/02/2023
3.59
 107,700 3.64 3.70 3.59 0 0 -0.0
20/02/2023
3.64
 99,600 3.61 3.79 3.59 0 500 -0.0
17/02/2023
3.61
 106,900 3.69 3.90 3.60 0 0 0.0
16/02/2023
3.69
 130,500 3.45 3.69 3.52 0 0 0.0
15/02/2023
3.45
 80,300 3.59 3.59 3.34 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |