CTCP COMA 18 (cig)

7.21
-0.26
(-3.48%)
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
(2026-08-19) 		0.38 5.36% 1,815,800 -200 -0.0
6.80
8.90
7.21
2 tháng
(2026-07-20) 		0.34 4.77% 2,697,000 -200 -0.0
6.80
8.90
7.21
3 tháng
(2026-06-22) 		0.55 7.95% 3,240,300 -200 -0.0
6.70
8.90
7.21
6 tháng
(2026-03-23) 		1.34 21.86% 7,616,100 -200 -0.0
6
8.90
7.21
12 tháng
(2025-09-23) 		-1.39 -15.69% 20,703,700 -5,900 -0.1
5.68
9.35
7.21
24 tháng
(2024-09-30) 		2.02 37.06% 112,802,400 -8,700 -0.1
5.35
10.10
7.21
36 tháng
(2023-10-04) 		0.84 12.67% 140,412,800 -8,700 -0.1
4.10
10.10
7.21
60 tháng
(2021-10-14) 		0.17 2.33% 272,585,900 132,480 -2.3
2.71
17.10
7.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
6.88
 163,800 6.90 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 6.91 7.10 6.70 0 0 0
21/08/2023
7
 171,200 7.11 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 7.90 7.90 7.75 0 0 0
15/08/2023
7.80
 245,200 7.80 7.88 7.78 0 0 0
14/08/2023
7.86
 292,200 8.09 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 7.50 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 7.53 7.58 7.35 0 0 0
01/08/2023
7.58
 226,200 7.72 7.84 7.56 0 0 0
31/07/2023
7.65
 326,900 7.88 7.92 7.48 0 0 0
28/07/2023
7.60
 280,800 7.57 7.88 7.52 0 0 0
27/07/2023
7.70
 271,000 7.99 7.99 7.57 0 0 0
26/07/2023
7.89
 389,100 8 8 7.37 0 0 0
25/07/2023
7.90
 686,100 8 8.02 7.44 0 0 0
24/07/2023
7.50
 597,800 7.48 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 6.60 6.60 6.47 0 0 0
19/07/2023
6.54
 158,900 6.62 6.65 6.51 0 0 0
18/07/2023
6.58
 144,900 6.70 6.70 6.40 0 0 0
17/07/2023
6.60
 197,700 6.80 6.80 6.55 0 0 0
14/07/2023
6.70
 259,300 6.72 6.89 6.59 0 0 0
13/07/2023
6.72
 461,800 6.40 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 6.50 6.50 6.39 0 0 0
10/07/2023
6.44
 215,100 6.46 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 6.70 6.75 6.59 0 0 0
04/07/2023
6.60
 158,700 6.69 6.69 6.40 0 0 0
03/07/2023
6.55
 261,600 6.48 6.59 6.21 0 0 0
30/06/2023
6.35
 97,200 6.35 6.65 6.30 0 0 0
29/06/2023
6.54
 108,000 6.70 6.70 6.30 0 0 0
28/06/2023
6.50
 133,100 6.80 6.80 6.50 0 0 0
27/06/2023
6.70
 224,600 6.60 6.70 6.36 0 0 0
26/06/2023
6.50
 208,600 6.35 6.74 6.25 0 0 0
23/06/2023
6.35
 172,000 6.34 6.69 6.34 0 0 0
22/06/2023
6.57
 127,400 6.74 6.74 6.50 0 0 0
21/06/2023
6.67
 521,100 6.40 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 6.82 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 7.16 7.16 6.60 0 0 0
13/06/2023
6.97
 485,300 7.18 7.20 6.84 10,000 0 0.1
12/06/2023
6.83
 599,400 6.49 6.83 6.49 0 0 0
09/06/2023
6.39
 222,500 6.35 6.49 6.30 0 0 0
08/06/2023
6.32
 385,300 6.36 6.50 6.30 0 0 0
07/06/2023
6.39
 336,700 6.50 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 6.35 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 6.72 6.77 6.36 0 0 0
31/05/2023
6.74
 406,300 6.85 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 6.42 6.70 6.20 0 20,600 -0.1
26/05/2023
6.56
 263,500 6.90 6.90 6.40 0 1,400 -0.0
25/05/2023
6.71
 541,900 6.80 6.87 6.50 3,000 0 0.0
24/05/2023
6.58
 384,700 6.20 6.60 6.10 3,000 0 0.0
23/05/2023
6.18
 306,900 5.93 6.22 5.93 0 0 0
22/05/2023
5.90
 722,000 5.74 5.97 5.40 0 10,000 -0.1
19/05/2023
5.70
 850,000 5.94 5.98 5.61 0 7,000 -0.0
18/05/2023
5.60
 445,700 5.57 5.60 5.31 0 0 0
17/05/2023
5.24
 619,800 4.91 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 4.86 4.86 4.59 0 0 0
12/05/2023
4.59
 185,000 4.95 4.95 4.50 0 0 0
11/05/2023
4.78
 264,500 4.76 4.82 4.63 5,000 0 0.0
10/05/2023
4.63
 465,000 4.52 4.63 4.49 0 0 0
09/05/2023
4.33
 501,000 4.05 4.33 4.04 0 0 0
08/05/2023
4.05
 41,800 4.04 4.10 4 0 0 0
05/05/2023
4.04
 44,600 3.97 4.05 3.95 0 0 0
04/05/2023
3.96
 99,400 3.97 4.13 3.95 0 0 0
03/05/2023
3.50
 46,800 3.45 3.55 3.40 2,000 0 0.0
02/05/2023
3.82
 35,300 3.72 3.87 3.70 0 0 0.0
01/05/2023
3.79
 33,800 3.71 3.90 3.71 0 0 0.0
28/04/2023
3.96
 45,200 4.05 4.05 3.86 0 300 -0.0
27/04/2023
3.95
 184,700 3.98 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 4.05 4.05 3.80 0 0 -0.0
24/04/2023
3.96
 71,700 3.77 4.10 3.77 0 5,500 -0.0
21/04/2023
4.04
 153,200 3.95 4.10 3.95 200 0 0.0
20/04/2023
3.89
 202,100 3.67 3.90 3.64 0 0 0
19/04/2023
3.66
 22,200 3.49 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 3.58 3.74 3.50 0 0 -0.0
12/04/2023
3.60
 49,700 3.50 3.80 3.50 0 100 -0.0
11/04/2023
3.64
 26,700 3.55 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

Chính sách bảo mật | Điều khoản sử dụng |