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)
01/07/2022
6.45
 208,600 6.14 6.50 5.72 900 3,700 -0.0
30/06/2022
6.14
 202,000 6.60 6.60 6.14 1,600 600 0.0
29/06/2022
6.60
 360,600 6.23 6.66 6.24 1,300 5,600 -0.0
28/06/2022
6.23
 90,900 5.83 6.23 6.23 0 0 0.0
27/06/2022
5.83
 106,500 5.45 5.83 5.80 2,500 0 0.0
24/06/2022
5.45
 24,000 5.10 5.45 5.45 0 0 0.0
23/06/2022
5.10
 112,700 4.77 5.10 4.77 8,100 0 0.0
22/06/2022
4.77
 272,200 4.95 5.29 4.61 5,400 2,300 0.0
21/06/2022
4.95
 142,400 5.32 5.32 4.95 1,900 1,700 0.0
20/06/2022
5.32
 81,000 5.72 6.10 5.32 500 2,800 -0.0
17/06/2022
5.72
 110,700 6.15 6.15 5.72 0 2,600 -0.0
16/06/2022
6.15
 100,000 6.14 6.50 5.90 5,100 1,000 0.0
15/06/2022
6.14
 89,600 6.60 6.90 6.14 0 5,200 -0.0
14/06/2022
6.60
 284,000 7.07 7.07 6.58 1,800 3,300 -0.0
13/06/2022
7.07
 152,600 7.60 7.60 7.07 300 7,100 -0.0
10/06/2022
7.60
 60,000 7.94 7.94 7.51 700 2,900 -0.0
09/06/2022
7.94
 86,300 7.86 8 7.85 5,700 11,700 -0.0
08/06/2022
7.86
 117,900 7.52 8 7.18 10,400 34,000 -0.2
07/06/2022
7.52
 477,500 8.08 8.08 7.52 0 0 0
06/06/2022
8.08
 124,500 8.62 8.70 8.08 0 6,400 -0.1
03/06/2022
8.62
 112,900 8.60 8.90 8.59 1,300 31,000 -0.3
02/06/2022
8.60
 131,100 9.10 9.20 8.60 1,100 21,000 -0.2
01/06/2022
9.10
 129,300 9.33 9.44 8.79 500 8,800 -0.1
31/05/2022
9.33
 118,300 9.45 9.60 9.15 800 1,800 -0.0
30/05/2022
9.45
 231,600 9.06 9.60 9 6,700 200 0.1
27/05/2022
9.06
 118,100 9.05 9.25 9.05 5,600 0 0.1
26/05/2022
9.05
 134,700 9.02 9.20 9 6,700 700 0.1
25/05/2022
9.02
 132,600 8.60 9.20 8.60 6,300 1,100 0.0
24/05/2022
8.60
 155,600 8.89 8.90 8.27 0 9,700 -0.1
23/05/2022
8.89
 123,500 9.05 9.33 8.89 4,300 2,200 0.0
20/05/2022
9.05
 165,300 9.15 9.19 8.80 600 5,400 -0.0
19/05/2022
9.15
 91,500 9.40 9.40 8.80 2,500 4,300 -0.0
18/05/2022
9.40
 122,100 9.45 9.70 9.32 27,900 5,100 0.2
17/05/2022
9.45
 171,100 9 9.45 8.44 4,000 2,000 0.0
16/05/2022
9
 110,300 8.89 9.48 8.53 2,000 10,600 -0.1
13/05/2022
8.89
 201,500 9.49 9.79 8.83 4,100 8,300 -0.0
12/05/2022
9.49
 173,200 10.20 10.40 9.49 800 10,900 -0.1
11/05/2022
10.20
 135,400 10 10.50 10 0 10,200 -0.1
10/05/2022
10
 187,800 9.58 10 8.91 16,900 26,000 -0.1
09/05/2022
9.58
 240,400 10.30 10.30 9.58 76,100 3,600 0.7
06/05/2022
10.30
 262,200 11.05 11.05 10.30 63,700 1,000 0.6
05/05/2022
11.05
 351,600 11.60 11.95 10.80 400 13,500 -0.1
04/05/2022
11.60
 390,500 11 11.65 10.65 88,600 9,100 0.9
29/04/2022
11
 466,500 10.30 11 10.75 0 5,800 -0.1
28/04/2022
10.30
 333,400 9.63 10.30 9.99 1,500 0 0.0
27/04/2022
9.63
 278,100 9 9.63 8.90 10,500 4,500 0.1
26/04/2022
9
 244,800 8.89 9 8.27 27,100 100 0.2
25/04/2022
8.89
 356,900 9.40 9.80 8.75 7,300 5,600 0.0
22/04/2022
9.40
 497,600 9.44 10 8.78 11,600 2,100 0.1
21/04/2022
9.44
 421,000 10.15 10.15 9.44 12,400 0 0.1
20/04/2022
10.15
 537,000 10.55 10.55 9.82 5,000 1,200 0.0
19/04/2022
10.55
 625,300 11.30 11.50 10.55 800 0 0.0
18/04/2022
11.30
 343,300 12.10 12.10 11.30 100 700 -0.0
15/04/2022
12.10
 347,600 13 13 12.10 1,200 0 0
14/04/2022
13
 212,300 13.35 13.70 12.90 0 1,100 -0.0
13/04/2022
13.35
 561,200 12.80 13.60 11.95 0 9,000 -0.1
12/04/2022
12.80
 637,100 13.75 14 12.80 0 8,200 -0.1
08/04/2022
13.75
 1,090,600 14.75 14.75 13.75 1,100 17,100 -0.2
07/04/2022
14.75
 907,300 15.85 15.85 14.75 0 800 -0.0
06/04/2022
15.85
 758,500 17 17 15.85 2,700 26,500 -0.4
05/04/2022
17
 609,000 17.10 18 17 4,500 10,000 -0.1
04/04/2022
17.10
 1,029,200 16 17.10 15.50 6,000 14,700 -0.1
01/04/2022
16
 900,300 15.95 16.45 15.20 43,400 207,600 -2.6
31/03/2022
15.95
 1,396,400 17.10 18.20 15.95 800 21,800 -0.3
30/03/2022
17.10
 2,351,500 16.65 17.80 15.50 18,800 6,100 0.2
29/03/2022
16.65
 767,500 15.60 16.65 16 11,000 400 0.2
28/03/2022
15.60
 1,545,500 14.60 15.60 14.45 1,100 17,700 -0.2
25/03/2022
14.60
 1,329,200 13.65 14.60 13.60 22,400 0 0.3
24/03/2022
13.65
 601,900 14 14 13.50 5,200 6,400 -0.0
23/03/2022
14
 753,300 13.70 14.40 13.40 7,300 7,200 0.0
22/03/2022
13.70
 1,198,800 14 14.80 13.45 700 27,400 -0.4
21/03/2022
14
 2,555,300 13.10 14 13.40 10,700 800 0.1
18/03/2022
13.10
 456,100 13.10 13.40 13.10 0 13,300 -0.2
17/03/2022
13.10
 420,700 12.85 13.40 13 8,300 7,500 0.0
16/03/2022
12.85
 306,400 12.65 12.90 12.50 23,800 100 0.3
15/03/2022
12.65
 320,400 12.65 12.85 12.15 0 8,900 -0.1
14/03/2022
12.65
 347,700 12.65 12.90 12 0 14,700 -0.2
11/03/2022
12.65
 922,900 12.80 12.95 12.60 12,900 6,300 0.1
10/03/2022
12.80
 1,081,500 12.45 13 12.60 25,600 0 0.3
09/03/2022
12.45
 323,400 12.50 12.80 12 13,600 200 0.2
08/03/2022
12.50
 1,089,200 12.70 13 12 13,500 0 0.2
07/03/2022
12.70
 1,525,400 13.60 13.60 12.65 84,400 14,200 0.9
04/03/2022
13.60
 583,400 14.15 14.15 13.50 0 8,400 -0.1
03/03/2022
14.15
 672,100 14 14.95 14 0 28,100 -0.4
02/03/2022
14
 4,248,000 13.25 14.15 13 123,100 3,800 1.7
01/03/2022
13.25
 872,600 13.10 13.50 13 13,200 0 0.2
28/02/2022
13.10
 303,900 12.85 13.10 12.75 6,600 0 0.1
25/02/2022
12.85
 496,800 12.50 13 12.05 9,200 500 0.1
24/02/2022
12.50
 838,700 12.55 13.20 12 1,500 6,400 -0.1
23/02/2022
12.55
 632,600 11.95 12.60 11.90 3,500 0 0.0
22/02/2022
11.95
 302,600 12.10 12.30 11.70 700 300 0.0
21/02/2022
12.10
 416,000 12 12.40 11.70 1,000 600 0.0
18/02/2022
12
 94,800 11.45 12 11 1,700 200 0.0
17/02/2022
11.45
 103,600 11.10 11.65 10.70 5,200 0 0.1
16/02/2022
11.10
 129,600 11.45 11.45 10.65 1,500 1,100 0.0
15/02/2022
11.45
 93,300 11.85 12.55 11.05 300 3,400 -0.0
14/02/2022
11.85
 136,400 11.10 11.85 11.10 0 2,800 -0.0
11/02/2022
11.10
 101,900 10.40 11.10 10.80 200 700 -0.0
10/02/2022
10.40
 101,800 9.79 10.45 10 0 2,100 -0.0
09/02/2022
9.79
 48,900 9.40 9.79 9.04 1,100 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |