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)
08/07/2021
7.07
 35,900 6.61 7.07 7.07 0 0 0
07/07/2021
6.61
 44,400 6.18 6.61 6.61 0 0 0
06/07/2021
6.18
 101,500 5.78 6.18 6.12 0 0 0
05/07/2021
5.78
 9,800 5.70 5.90 5.78 0 0 0
02/07/2021
5.70
 19,000 5.90 5.90 5.60 0 0 0
01/07/2021
5.90
 11,200 6.10 6.10 5.70 0 0 0
30/06/2021
6.10
 3,300 6.10 6.10 5.69 0 0 0
29/06/2021
6.10
 3,800 6.20 6.20 6.10 0 0 0
28/06/2021
6.20
 27,600 6 6.20 6.10 0 0 0
25/06/2021
6
 28,900 6.20 6.39 5.83 0 0 0
24/06/2021
6.20
 3,200 6.29 6.29 6 0 0 0
23/06/2021
6.29
 79,100 6.40 6.40 5.96 0 0 0
22/06/2021
6.40
 23,800 6.40 6.40 6.02 0 0 0
21/06/2021
6.40
 36,200 6.40 6.50 6.40 0 0 0
18/06/2021
6.40
 40,200 6.01 6.40 6.01 0 0 0
17/06/2021
6.01
 14,700 6.46 6.46 6.01 0 0 0
16/06/2021
6.46
 27,400 6.10 6.46 5.70 0 0 0
15/06/2021
6.10
 2,800 6.20 6.20 5.90 0 0 0
14/06/2021
6.20
 23,800 6.08 6.50 6.20 0 0 0
11/06/2021
6.08
 9,500 5.69 6.08 5.69 0 0 0
10/06/2021
5.69
 3,000 6.10 6.10 5.69 0 0 0
09/06/2021
6.10
 7,700 6.15 6.15 5.80 0 0 0
08/06/2021
6.15
 23,200 6.30 6.30 6.15 0 0 0
07/06/2021
6.30
 700 6.40 6.40 6.30 0 0 0
04/06/2021
6.40
 8,700 6.30 6.50 6.40 0 0 0
03/06/2021
6.30
 26,700 6.20 6.30 5.80 0 0 0
02/06/2021
6.20
 21,100 6.20 6.20 5.80 0 200 -0.0
01/06/2021
6.20
 10,700 6.50 6.50 6.06 0 4,800 -0.0
31/05/2021
6.50
 14,200 6.50 6.50 6.05 0 0 0
28/05/2021
6.50
 17,600 6.60 6.60 6.14 0 0 0
27/05/2021
6.60
 9,400 6.60 7.06 6.60 0 0 0
26/05/2021
6.60
 40,000 6.20 6.60 6.20 0 0 0
25/05/2021
6.20
 3,200 6.20 6.20 5.80 0 0 0
24/05/2021
6.20
 34,800 6.20 6.20 5.90 0 0 0
21/05/2021
6.20
 15,400 6.20 6.20 6 0 0 0
20/05/2021
6.20
 7,300 6.47 6.47 6.02 0 0 0
19/05/2021
6.47
 7,900 6.47 6.91 6.47 0 0 0
18/05/2021
6.47
 15,800 6.95 6.95 6.47 0 0 0
17/05/2021
6.95
 23,500 7.30 7.30 6.79 0 0 0
14/05/2021
7.30
 7,300 7.35 7.35 6.90 0 0 0
13/05/2021
7.35
 37,300 7.45 7.97 6.93 0 0 0
12/05/2021
7.45
 60,400 6.98 7.46 6.50 0 0 0
11/05/2021
6.98
 48,100 7.50 7.50 6.98 0 0 0
10/05/2021
7.50
 39,500 7.80 7.80 7.26 0 0 0
07/05/2021
7.80
 30,400 8 8 7.61 0 0 0
06/05/2021
8
 27,500 8.40 8.40 7.83 0 0 0
05/05/2021
8.40
 13,000 8.85 8.85 8.24 0 0 0
04/05/2021
8.85
 46,400 9 9 8.37 0 0 0
29/04/2021
9
 30,200 8.56 9.05 8.10 0 0 0
28/04/2021
8.56
 35,500 9.20 9.35 8.56 0 0 0
27/04/2021
9.20
 38,400 8.79 9.40 8.30 0 0 0
26/04/2021
8.79
 66,900 8.22 8.79 7.66 0 0 0
23/04/2021
8.22
 62,000 8.66 8.80 8.06 1,000 0 0.0
22/04/2021
8.66
 34,500 9.30 9.35 8.66 0 0 0
20/04/2021
9.30
 45,000 9.30 9.30 8.65 0 0 0
19/04/2021
9.30
 186,800 9.10 9.30 8.47 0 0 0
16/04/2021
9.10
 103,300 9 9.63 9 0 0 0
15/04/2021
9
 153,100 9.12 9.35 8.51 0 0 0
14/04/2021
9.12
 116,800 8.75 9.36 8.15 0 0 0
13/04/2021
8.75
 89,200 8.18 8.75 8.75 0 0 0
12/04/2021
8.18
 45,000 7.65 8.18 8.18 0 0 0
09/04/2021
7.65
 172,300 7.15 7.65 7.20 0 0 0
08/04/2021
7.15
 88,700 7.10 7.30 7 0 100 -0.0
07/04/2021
7.10
 67,800 7.10 7.40 6.65 0 0 0
06/04/2021
7.10
 116,400 7.10 7.45 7 0 0 0
05/04/2021
7.10
 123,500 7.20 7.40 7 0 100 -0.0
02/04/2021
7.20
 99,900 7.18 7.50 7 100 0 0.0
01/04/2021
7.18
 86,500 7.01 7.30 7 0 0 0
31/03/2021
7.01
 74,800 7.49 7.49 6.97 0 0 0
30/03/2021
7.49
 142,500 7.12 7.61 7.13 0 0 0
29/03/2021
7.12
 174,500 6.66 7.12 6.20 0 0 0
26/03/2021
6.66
 105,300 7.16 7.16 6.66 0 0 0
25/03/2021
7.16
 369,700 7.16 7.66 6.66 4,000 0 0.0
24/03/2021
7.16
 42,100 6.70 7.16 7.16 0 0 0
23/03/2021
6.70
 32,100 6.27 6.70 6.70 0 0 0
22/03/2021
6.27
 34,100 5.86 6.27 6.27 0 0 0
19/03/2021
5.86
 159,000 5.48 5.86 5.86 0 0 0
18/03/2021
5.48
 58,100 5.13 5.48 5.48 0 0 0
17/03/2021
5.13
 77,500 4.80 5.13 4.80 0 0 0
16/03/2021
4.80
 232,500 5.13 5.48 4.78 0 0 0
15/03/2021
5.13
 175,300 4.80 5.13 5.13 0 0 0
12/03/2021
4.80
 87,400 4.49 4.80 4.80 0 0 0
11/03/2021
4.49
 73,100 4.20 4.49 4.49 0 0 0
10/03/2021
4.20
 133,900 3.93 4.20 4.15 0 0 0
09/03/2021
3.93
 129,700 3.68 3.93 3.68 0 0 0
08/03/2021
3.68
 25,100 3.68 3.68 3.45 0 0 0
05/03/2021
3.68
 30,700 3.75 3.75 3.50 0 0 0
04/03/2021
3.75
 18,200 3.70 3.85 3.60 0 0 0
03/03/2021
3.70
 20,700 3.79 3.90 3.65 0 0 0
02/03/2021
3.79
 44,900 3.57 3.81 3.70 0 0 0
01/03/2021
3.57
 8,400 3.34 3.57 3.40 0 0 0
26/02/2021
3.34
 16,800 3.35 3.35 3.13 0 0 0
25/02/2021
3.35
 81,000 3.54 3.54 3.30 0 400 -0.0
24/02/2021
3.54
 60,600 3.80 3.80 3.54 0 0 0
23/02/2021
3.80
 33,900 3.90 3.90 3.80 0 0 0
22/02/2021
3.90
 47,800 3.66 3.91 3.66 400 0 0.0
19/02/2021
3.66
 58,800 3.43 3.67 3.41 0 0 0
18/02/2021
3.43
 43,400 3.21 3.43 3.40 0 0 0
17/02/2021
3.21
 23,500 3 3.21 3.05 0 0 0
09/02/2021
3
 16,600 2.87 3.02 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |