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)
13/09/2023
6.83
 423,400 7.20 7.25 6.80 0 0 0
12/09/2023
7.20
 655,500 7.49 7.55 7 0 0 0
11/09/2023
7.49
 285,300 7.59 7.80 7.32 0 0 0
08/09/2023
7.59
 952,300 7.10 7.59 7.10 0 0 0
07/09/2023
7.10
 287,100 7.32 7.37 7.10 0 0 0
06/09/2023
7.32
 163,200 7.30 7.40 7.20 0 0 0
05/09/2023
7.30
 199,000 7.26 7.40 7.22 0 0 0
31/08/2023
7.26
 363,200 7.42 7.45 7.10 0 0 0
30/08/2023
7.42
 183,300 7.40 7.59 7.39 0 0 0
29/08/2023
7.40
 584,200 6.92 7.40 6.88 0 0 0
28/08/2023
6.92
 183,700 6.88 6.95 6.81 0 0 0
25/08/2023
6.88
 163,800 6.88 6.90 6.70 0 0 0
24/08/2023
6.88
 161,200 6.88 6.95 6.80 0 0 0
23/08/2023
6.88
 323,100 6.80 6.98 6.80 0 0 0
22/08/2023
6.80
 213,300 7 7.10 6.70 0 0 0
21/08/2023
7
 171,200 7.09 7.11 6.60 0 0 0
18/08/2023
7.09
 542,700 7.62 7.65 7.09 0 0 0
17/08/2023
7.62
 180,500 7.78 7.95 7.30 0 0 0
16/08/2023
7.78
 206,100 7.80 7.90 7.75 0 0 0
15/08/2023
7.80
 245,200 7.86 7.88 7.78 0 0 0
14/08/2023
7.86
 292,200 7.97 8.09 7.60 0 0 0
11/08/2023
7.97
 246,800 7.97 7.97 7.50 0 0 0
10/08/2023
7.97
 829,900 7.45 7.97 7.35 0 0 0
09/08/2023
7.45
 209,200 7.45 7.45 7.38 0 0 0
08/08/2023
7.45
 206,700 7.55 7.55 7.26 0 0 0
07/08/2023
7.55
 308,300 7.45 7.59 7.38 0 0 0
04/08/2023
7.45
 175,400 7.27 7.50 7.20 0 0 0
03/08/2023
7.27
 254,100 7.35 7.40 7.26 0 0 0
02/08/2023
7.35
 245,600 7.58 7.58 7.35 0 0 0
01/08/2023
7.58
 226,200 7.65 7.84 7.56 0 0 0
31/07/2023
7.65
 326,900 7.60 7.92 7.48 0 0 0
28/07/2023
7.60
 280,800 7.70 7.88 7.52 0 0 0
27/07/2023
7.70
 271,000 7.89 7.99 7.57 0 0 0
26/07/2023
7.89
 389,100 7.90 8 7.37 0 0 0
25/07/2023
7.90
 686,100 7.50 8.02 7.44 0 0 0
24/07/2023
7.50
 597,800 7.01 7.50 7.25 0 0 0
21/07/2023
7.01
 702,500 6.56 7.01 6.56 0 0 0
20/07/2023
6.56
 154,400 6.58 6.60 6.47 0 0 0
19/07/2023
6.58
 155,400 6.58 6.65 6.51 0 0 0
18/07/2023
6.58
 144,900 6.60 6.70 6.40 0 0 0
17/07/2023
6.60
 197,700 6.69 6.80 6.55 0 0 0
14/07/2023
6.69
 251,300 6.72 6.89 6.59 0 0 0
13/07/2023
6.72
 461,800 6.48 6.88 6.40 0 0 0
12/07/2023
6.48
 178,400 6.48 6.50 6.40 0 0 0
11/07/2023
6.48
 203,300 6.44 6.50 6.39 0 0 0
10/07/2023
6.44
 215,100 6.37 6.46 6.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |