CTCP COMA 18 (cig)

5.46
0.15
(2.82%)
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)
26/11/2021
10.75
 207,800 10.75 11 10.50 0 0 0
25/11/2021
10.75
 197,300 10.85 10.95 10.70 0 0 0
24/11/2021
10.85
 259,800 10.80 11 10.60 0 0 0
23/11/2021
10.80
 314,200 11.20 11.20 10.50 0 0 0
22/11/2021
11.20
 310,100 11.60 11.75 10.90 0 0 0
19/11/2021
11.60
 213,900 11.50 12 11.25 0 0 0
18/11/2021
11.50
 211,200 11.40 11.65 11 100 0 0.0
17/11/2021
11.40
 127,000 11.30 11.60 10.90 0 0 0
16/11/2021
11.30
 76,800 12 12.10 11.25 0 0 0
15/11/2021
12
 135,200 11.30 12.05 11 0 1,200 -0.0
12/11/2021
11.30
 133,900 11.40 11.50 11 0 0 0
11/11/2021
11.40
 120,600 11.50 11.50 10.80 0 0 0
10/11/2021
11.50
 165,600 11 11.70 10.30 0 0 0
09/11/2021
11
 190,600 11.70 11.70 10.90 1,000 0 0.0
08/11/2021
11.70
 126,700 11.40 12 11 0 0 0
05/11/2021
11.40
 192,000 10.70 11.40 9.96 0 0 0
04/11/2021
10.70
 66,400 11.50 12.30 10.70 0 0 0
03/11/2021
11.50
 328,700 12.30 13.15 11.45 500 0 0.0
02/11/2021
12.30
 19,700 11.50 12.30 12.30 0 0 0
01/11/2021
11.50
 64,800 10.75 11.50 11.50 0 0 0
29/10/2021
10.75
 149,700 10.05 10.75 10.75 0 2,000 -0.0
28/10/2021
10.05
 293,300 9.40 10.05 9.50 0 0 0
27/10/2021
9.40
 181,500 8.79 9.40 9.10 0 0 0
26/10/2021
8.79
 60,900 8.22 8.79 8.79 0 0 0
25/10/2021
8.22
 91,100 7.69 8.22 8 0 0 0
22/10/2021
7.69
 101,200 7.29 7.80 7.30 0 0 0
21/10/2021
7.29
 70,300 7.29 7.29 7.10 0 0 0
20/10/2021
7.29
 106,000 7.23 7.40 7.05 0 0 0
19/10/2021
7.23
 76,000 7.25 7.26 7.23 0 0 0
18/10/2021
7.25
 113,200 7.48 7.48 7.05 0 0 0
15/10/2021
7.48
 119,100 7.30 7.48 7.18 0 0 0
14/10/2021
7.30
 144,600 7.16 7.50 7.16 0 0 0
13/10/2021
7.16
 120,500 7.31 7.40 6.90 0 0 0
12/10/2021
7.31
 118,500 7.40 7.50 7.30 0 0 0
11/10/2021
7.40
 117,100 7.59 7.59 7.11 0 0 0
08/10/2021
7.59
 109,700 7.55 7.59 7.40 0 0 0
07/10/2021
7.55
 137,000 7.48 7.55 7.39 0 0 0
06/10/2021
7.48
 163,200 7.41 7.50 7.04 0 0 0
05/10/2021
7.41
 301,200 7.04 7.41 6.61 0 0 0
04/10/2021
7.04
 20,600 7.20 7.58 6.70 0 0 0
01/10/2021
7.20
 100,100 7.08 7.40 7.10 0 0 0
30/09/2021
7.08
 79,500 7.39 7.59 7.08 0 0 0
29/09/2021
7.39
 196,900 7.10 7.59 7.20 0 0 0
28/09/2021
7.10
 256,800 7.52 7.52 7 0 0 0
27/09/2021
7.52
 143,600 8 8 7.44 0 0 0
24/09/2021
8
 194,100 8.23 8.23 7.70 0 0 0
23/09/2021
8.23
 259,000 7.70 8.23 7.60 0 0 0
22/09/2021
7.70
 116,000 7.20 7.70 7.10 0 0 0
21/09/2021
7.20
 216,700 7.06 7.20 7.02 0 0 0
20/09/2021
7.06
 147,900 7.49 7.49 7.01 0 0 0
17/09/2021
7.49
 181,600 7.40 7.70 7.20 0 0 0
16/09/2021
7.40
 61,900 7.45 7.45 6.95 0 0 0
15/09/2021
7.45
 55,600 7.50 7.50 7 2,000 0 0.0
14/09/2021
7.50
 52,400 7.30 7.54 7.30 0 0 0
13/09/2021
7.30
 55,600 7.57 7.57 7.21 0 0 0
10/09/2021
7.57
 58,700 7.60 7.60 7.10 0 0 0
09/09/2021
7.60
 54,100 7.60 7.60 7.40 0 0 0
08/09/2021
7.60
 27,600 7.79 7.79 7.60 0 0 0
07/09/2021
7.79
 75,900 7.50 7.85 7.14 0 0 0
06/09/2021
7.50
 112,100 7.60 7.60 7.11 0 0 0
01/09/2021
7.60
 44,200 7.60 7.60 7.07 0 0 0
31/08/2021
7.60
 52,800 7.80 7.80 7.36 0 0 0
30/08/2021
7.80
 54,800 7.60 7.99 7.80 0 0 0
27/08/2021
7.60
 58,600 7.60 7.90 7.07 0 0 0
26/08/2021
7.60
 45,500 8 8 7.44 0 0 0
25/08/2021
8
 20,400 8.20 8.20 7.63 0 0 0
24/08/2021
8.20
 34,900 8.20 8.20 7.63 0 0 0
23/08/2021
8.20
 66,200 8.25 8.25 8.20 0 0 0
20/08/2021
8.25
 57,700 8.25 8.70 8.10 0 0 0
19/08/2021
8.25
 111,600 7.81 8.35 8 0 0 0
18/08/2021
7.81
 48,900 7.30 7.81 7 0 0 0
17/08/2021
7.30
 12,800 7.30 7.30 7 0 0 0
16/08/2021
7.30
 7,500 7.20 7.30 7.10 0 0 0
13/08/2021
7.20
 10,700 7.12 7.20 6.90 0 0 0
12/08/2021
7.12
 1,100 7.10 7.12 6.61 0 0 0
11/08/2021
7.10
 5,700 7 7.10 6.60 0 0 0
10/08/2021
7
 9,000 7.30 7.30 7 0 0 0
09/08/2021
7.30
 1,900 7.25 7.60 7.20 0 0 0
06/08/2021
7.25
 2,700 7.35 7.35 7 0 0 0
05/08/2021
7.35
 12,500 7 7.35 7.10 0 0 0
04/08/2021
7
 7,500 7.14 7.14 7 0 0 0
03/08/2021
7.14
 9,900 7.15 7.15 6.90 0 0 0
02/08/2021
7.15
 400 7.19 7.19 6.90 0 0 0
30/07/2021
7.19
 10,400 7.15 7.19 6.90 0 0 0
29/07/2021
7.15
 14,600 6.79 7.15 6.70 0 0 0
28/07/2021
6.79
 14,800 6.69 6.80 6.26 0 0 0
27/07/2021
6.69
 3,100 6.50 6.70 6.06 0 0 0
26/07/2021
6.50
 2,800 6.63 6.63 6.20 0 0 0
23/07/2021
6.63
 22,800 6.20 6.63 6.50 0 0 0
22/07/2021
6.20
 8,400 5.86 6.27 5.80 0 0 0
21/07/2021
5.86
 11,900 6.30 6.30 5.86 0 0 0
20/07/2021
6.30
 20,400 6.70 6.70 6.24 0 0 0
19/07/2021
6.70
 39,200 6.75 7 6.28 0 0 0
16/07/2021
6.75
 25,900 6.75 7 6.75 0 0 0
15/07/2021
6.75
 51,200 7.25 7.25 6.75 0 0 0
14/07/2021
7.25
 45,400 7.04 7.39 7 0 0 0
13/07/2021
7.04
 46,400 7.05 7.05 6.60 0 0 0
12/07/2021
7.05
 145,800 7.56 8.08 7.04 0 0 0
09/07/2021
7.56
 53,100 7.07 7.56 7.56 0 0 0
08/07/2021
7.07
 35,900 6.61 7.07 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |