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)
13/09/2021
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
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

Chính sách bảo mật | Điều khoản sử dụng |