CTCP COMA 18 (cig)

8.26
-0.05
(-0.60%)
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
(2024-10-15) 		2.10 33.87% 16,034,800 0 0
5.48
8.74
8.39
2 tháng
(2024-09-16) 		3.03 57.50% 17,931,800 0 0
5.27
8.74
8.39
3 tháng
(2024-08-16) 		2.76 49.82% 19,583,200 0 0
5.15
8.74
8.39
6 tháng
(2024-05-20) 		2.60 45.61% 25,892,700 0 0
4.80
8.74
8.39
12 tháng
(2023-11-20) 		2.35 39.50% 40,115,500 0 0
4.10
8.74
8.39
24 tháng
(2022-11-25) 		4.67 128.65% 87,636,900 3,400 -0.6
3.20
8.74
8.39
36 tháng
(2021-11-30) 		-2.45 -22.79% 170,742,200 140,780 -2.3
2.71
17.10
8.39
60 tháng
(2019-12-11) 		6.23 300.97% 189,708,210 140,710 -2.2
1.50
17.10
8.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
2.25
 820 2.15 2.30 2.25 0 0 0
04/09/2019
2.15
 500 2.25 2.25 2.15 0 0 0
03/09/2019
2.25
 1,020 2.25 2.25 2.20 0 0 0
30/08/2019
2.25
 2,450 2.32 2.32 2.16 0 0 0
29/08/2019
2.32
 20 2.42 2.42 2.32 0 0 0
28/08/2019
2.42
 160 2.45 2.45 2.28 0 0 0
27/08/2019
2.45
 2,860 2.63 2.63 2.45 0 0 0
26/08/2019
2.63
 3,320 2.49 2.63 2.32 0 0 0
23/08/2019
2.49
 2,520 2.60 2.60 2.42 0 0 0
22/08/2019
2.60
 2,480 2.52 2.61 2.35 0 0 0
21/08/2019
2.52
 1,190 2.38 2.52 2.52 0 0 0
20/08/2019
2.38
 5,130 2.23 2.38 2.38 0 0 0
19/08/2019
2.23
 840 2.09 2.23 2.18 0 0 0
16/08/2019
2.09
 4,630 1.96 2.09 1.96 2,000 0 0.0
15/08/2019
1.96
 18,300 2.10 2.10 1.96 0 0 0
14/08/2019
2.10
 7,840 2.25 2.25 2.10 0 0 0
13/08/2019
2.25
 550 2.33 2.33 2.25 0 0 0
12/08/2019
2.33
 650 2.36 2.36 2.33 0 0 0
09/08/2019
2.36
 370 2.36 2.36 2.36 0 0 0
08/08/2019
2.36
 2,150 2.36 2.36 2.36 0 0 0
07/08/2019
2.36
 810 2.40 2.40 2.30 0 0 0
06/08/2019
2.40
 110 2.40 2.56 2.40 0 0 0
05/08/2019
2.40
 0 2.40 2.40 2.40 0 0 0
02/08/2019
2.40
 320 2.41 2.57 2.25 0 0 0
01/08/2019
2.41
 20 2.41 2.41 2.25 0 0 0
31/07/2019
2.41
 380 2.42 2.42 2.41 0 0 0
30/07/2019
2.42
 4,160 2.60 2.62 2.42 0 0 0
29/07/2019
2.60
 210 2.55 2.60 2.55 0 0 0
26/07/2019
2.55
 1,590 2.40 2.55 2.40 520 0 0.0
25/07/2019
2.40
 750 2.40 2.40 2.40 0 0 0
24/07/2019
2.40
 650 2.40 2.40 2.40 0 0 0
23/07/2019
2.40
 6,000 2.57 2.60 2.40 0 0 0
22/07/2019
2.57
 1,130 2.57 2.57 2.57 0 0 0
19/07/2019
2.57
 0 2.57 2.57 2.57 0 0 0
18/07/2019
2.57
 4,080 2.65 2.65 2.47 0 0 0
17/07/2019
2.65
 50 2.65 2.65 2.47 0 0 0
16/07/2019
2.65
 130 2.78 2.78 2.59 0 0 0
15/07/2019
2.78
 0 2.78 2.78 2.78 0 0 0
12/07/2019
2.78
 0 2.78 2.78 2.78 0 0 0
11/07/2019
2.78
 910 2.79 2.79 2.60 0 0 0
10/07/2019
2.79
 100 2.61 2.79 2.79 0 0 0
09/07/2019
2.61
 8,140 2.61 2.61 2.43 0 0 0
08/07/2019
2.61
 16,650 2.80 2.80 2.61 5,040 0 0.0
05/07/2019
2.80
 20 2.85 2.85 2.80 0 0 0
04/07/2019
2.85
 20 2.87 2.87 2.77 0 0 0
03/07/2019
2.87
 1,260 2.69 2.87 2.60 0 0 0
02/07/2019
2.69
 420 2.52 2.69 2.35 0 0 0
01/07/2019
2.52
 16,190 2.70 2.70 2.52 0 0 0
28/06/2019
2.70
 2,020 2.90 2.90 2.70 0 0 0
27/06/2019
2.90
 10 2.90 2.90 2.90 0 0 0
26/06/2019
2.90
 350 2.90 2.90 2.90 0 0 0
25/06/2019
2.90
 4,200 2.80 2.90 2.61 0 0 0
24/06/2019
2.80
 610 2.80 2.80 2.70 0 0 0
21/06/2019
2.80
 300 2.80 2.80 2.80 0 0 0
20/06/2019
2.80
 2,550 3 3 2.79 0 0 0
19/06/2019
3
 0 3 3 3 0 0 0
18/06/2019
3
 6,010 3 3 2.80 0 0 0
17/06/2019
3
 2,520 3.04 3.05 3 0 0 0
14/06/2019
3.04
 17,380 3.26 3.48 3.04 0 0 0
13/06/2019
3.26
 1,420 3.50 3.50 3.26 0 0 0
12/06/2019
3.50
 1,530 3.65 3.65 3.40 0 0 0
11/06/2019
3.65
 550 3.84 3.89 3.65 0 0 0
10/06/2019
3.84
 70 3.73 3.91 3.84 0 0 0
07/06/2019
3.73
 100 3.74 3.74 3.70 0 0 0
06/06/2019
3.74
 30 3.74 3.78 3.70 0 0 0
05/06/2019
3.74
 60 3.74 3.74 3.74 0 0 0
04/06/2019
3.74
 10 3.75 3.75 3.74 0 0 0
03/06/2019
3.75
 1,180 3.74 3.75 3.48 0 0 0
31/05/2019
3.74
 580 3.65 3.74 3.40 0 0 0
30/05/2019
3.65
 3,100 3.55 3.65 3.31 0 0 0
29/05/2019
3.55
 1,280 3.65 3.75 3.55 0 0 0
28/05/2019
3.65
 750 3.64 3.70 3.65 0 0 0
27/05/2019
3.64
 500 3.69 3.75 3.62 0 0 0
24/05/2019
3.69
 1,100 3.59 3.70 3.55 0 0 0
23/05/2019
3.59
 120 3.50 3.60 3.59 0 0 0
22/05/2019
3.50
 20,200 3.60 3.60 3.50 0 0 0
21/05/2019
3.60
 2,680 3.74 3.74 3.48 0 0 0
20/05/2019
3.74
 1,250 3.86 3.86 3.59 0 0 0
17/05/2019
3.86
 150 3.87 3.87 3.86 0 0 0
16/05/2019
3.87
 510 3.87 3.87 3.87 0 0 0
15/05/2019
3.87
 120 3.78 3.87 3.78 0 0 0
14/05/2019
3.78
 49,980 3.75 3.80 3.49 0 0 0
13/05/2019
3.75
 200 3.75 3.75 3.75 0 0 0
10/05/2019
3.75
 310 3.77 3.77 3.51 0 0 0
09/05/2019
3.77
 5,940 3.78 3.79 3.52 0 0 0
08/05/2019
3.78
 7,060 3.74 3.80 3.74 0 0 0
07/05/2019
3.74
 6,990 3.78 3.78 3.52 0 0 0
06/05/2019
3.78
 6,630 3.82 3.85 3.70 0 0 0
03/05/2019
3.82
 3,100 3.79 3.82 3.79 0 0 0
02/05/2019
3.79
 6,120 3.85 3.90 3.59 0 0 0
26/04/2019
3.85
 1,300 3.88 3.88 3.85 0 0 0
25/04/2019
3.88
 4,650 3.89 3.90 3.62 0 0 0
24/04/2019
3.89
 650 3.80 3.90 3.80 0 0 0
23/04/2019
3.80
 3,330 3.85 3.89 3.70 0 0 0
22/04/2019
3.85
 5,760 3.94 3.94 3.80 0 0 0
19/04/2019
3.94
 2,300 3.75 3.95 3.65 0 0 0
18/04/2019
3.75
 3,300 3.85 3.85 3.75 0 0 0
17/04/2019
3.85
 2,680 3.95 3.95 3.85 0 0 0
16/04/2019
3.95
 300 3.95 3.95 3.95 0 0 0
12/04/2019
3.95
 500 3.95 3.95 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |