CTCP COMA 18 (cig)

8.30
-0.01
(-0.12%)
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)
13/11/2018
3.75
 130 3.70 3.75 3.70 0 0 0
12/11/2018
3.70
 260 3.69 3.70 3.69 0 0 0
09/11/2018
3.69
 100 3.69 3.69 3.69 0 0 0
08/11/2018
3.69
 10,930 3.70 3.90 3.69 0 0 0
07/11/2018
3.70
 1,800 3.95 3.95 3.70 0 0 0
06/11/2018
3.95
 3,710 3.95 3.95 3.80 0 0 0
05/11/2018
3.95
 3,640 3.98 3.99 3.90 0 0 0
02/11/2018
3.98
 8,230 3.99 4 3.90 0 0 0
01/11/2018
3.99
 13,300 3.99 4.10 3.80 0 0 0
31/10/2018
3.99
 8,910 4 4.10 3.72 0 0 0
30/10/2018
4
 1,700 4.05 4.10 4 0 0 0
29/10/2018
4.05
 500 4.10 4.12 4.05 0 0 0
26/10/2018
4.10
 22,820 4.16 4.16 3.87 0 0 0
25/10/2018
4.16
 19,760 4.15 4.16 3.86 0 0 0
24/10/2018
4.15
 19,010 4.15 4.30 3.90 0 0 0
23/10/2018
4.15
 1,640 4.19 4.19 4.05 0 0 0
22/10/2018
4.19
 13,100 4.29 4.29 3.99 1,000 0 0.0
19/10/2018
4.29
 2,730 4.25 4.30 4.26 0 0 0
18/10/2018
4.25
 2,830 4.20 4.26 4.20 0 0 0
17/10/2018
4.20
 9,300 4.20 4.25 4.10 0 0 0
16/10/2018
4.20
 12,240 4.19 4.20 4 0 0 0
15/10/2018
4.19
 19,060 4.20 4.25 4.05 0 0 0
12/10/2018
4.20
 19,310 4.20 4.20 3.91 0 0 0
11/10/2018
4.20
 14,110 4.30 4.30 4.10 0 2,210 -0.0
10/10/2018
4.30
 15,130 4.30 4.33 4.30 0 0 0
09/10/2018
4.30
 27,200 4.30 4.38 4.30 0 0 0
08/10/2018
4.30
 25,730 4.33 4.38 4.25 0 0 0
05/10/2018
4.33
 35,190 4.20 4.33 4.15 0 0 0
04/10/2018
4.20
 20 4.19 4.45 4.20 0 0 0
03/10/2018
4.19
 4,880 4.50 4.50 4.19 0 0 0
02/10/2018
4.50
 3,700 4.50 4.50 4.35 0 0 0
01/10/2018
4.50
 17,660 4.25 4.54 4 0 0 0
28/09/2018
4.25
 7,350 4.54 4.54 4.25 0 0 0
27/09/2018
4.54
 6,860 4.54 4.54 4.23 0 0 0
26/09/2018
4.54
 8,270 4.50 4.54 4.45 0 0 0
25/09/2018
4.50
 53,020 4.55 4.57 4.24 0 0 0
24/09/2018
4.55
 37,490 4.45 4.55 4.45 0 0 0
21/09/2018
4.45
 38,250 4.35 4.45 4.30 0 0 0
20/09/2018
4.35
 12,500 4.40 4.40 4.35 0 0 0
19/09/2018
4.40
 64,770 4.50 4.50 4.32 1,000 0 0.0
18/09/2018
4.50
 90,830 4.48 4.58 4.36 0 0 0
17/09/2018
4.48
 24,990 4.57 4.57 4.45 0 0 0
14/09/2018
4.57
 97,880 4.51 4.60 4.35 0 0 0
13/09/2018
4.51
 14,800 4.52 4.52 4.51 0 0 0
12/09/2018
4.52
 87,720 4.52 4.57 4.50 0 0 0
11/09/2018
4.52
 29,710 4.57 4.57 4.50 0 0 0
10/09/2018
4.57
 62,130 4.60 4.60 4.50 0 0 0
07/09/2018
4.60
 141,290 4.55 4.60 4.40 0 0 0
06/09/2018
4.55
 73,040 4.55 4.86 4.50 1,000 0 0.0
05/09/2018
4.55
 101,710 4.38 4.60 4.38 0 0 0
04/09/2018
4.38
 98,780 4.35 4.38 4.30 0 0 0
31/08/2018
4.35
 106,760 4.30 4.35 4.30 0 0 0
30/08/2018
4.30
 103,190 4.20 4.30 4.10 0 0 0
29/08/2018
4.20
 130,300 4.20 4.25 4.15 0 0 0
28/08/2018
4.20
 116,800 4.15 4.20 4.10 0 0 0
27/08/2018
4.15
 105,640 4.25 4.25 4.05 0 0 0
24/08/2018
4.25
 110,360 4.40 4.40 4.21 0 0 0
23/08/2018
4.40
 188,540 4.15 4.44 4.10 0 0 0
22/08/2018
4.15
 362,540 4.18 4.18 3.89 0 0 0
21/08/2018
4.18
 197,550 4.20 4.20 3.92 0 0 0
20/08/2018
4.20
 131,760 4.48 4.48 4.17 0 0 0
17/08/2018
4.48
 136,430 4.33 4.62 4.03 0 0 0
16/08/2018
4.33
 217,000 4.05 4.33 4.05 0 0 0
15/08/2018
4.05
 102,490 3.97 4.05 3.97 0 0 0
14/08/2018
3.97
 114,710 3.96 4 3.89 0 0 0
13/08/2018
3.96
 95,450 3.87 3.96 3.80 0 0 0
10/08/2018
3.87
 100,460 3.87 3.92 3.82 0 0 0
09/08/2018
3.87
 110,590 3.91 3.91 3.81 0 0 0
08/08/2018
3.91
 113,580 3.89 3.95 3.87 0 0 0
07/08/2018
3.89
 22,150 3.90 3.90 3.80 0 0 0
06/08/2018
3.90
 85,260 3.90 3.90 3.82 0 0 0
03/08/2018
3.90
 113,570 3.85 3.90 3.82 0 0 0
02/08/2018
3.85
 103,170 3.77 3.85 3.72 0 0 0
01/08/2018
3.77
 54,460 3.78 3.78 3.70 0 0 0
31/07/2018
3.78
 86,340 3.85 3.85 3.73 0 0 0
30/07/2018
3.85
 156,670 3.93 3.93 3.83 0 0 0
27/07/2018
3.93
 156,940 3.99 3.99 3.80 0 0 0
26/07/2018
3.99
 61,260 3.77 3.99 3.51 0 0 0
25/07/2018
3.77
 21,210 4.05 4.10 3.77 0 10 -0.0
24/07/2018
4.05
 72,990 4.16 4.20 4.05 0 0 0
23/07/2018
4.16
 133,450 3.90 4.17 3.90 0 0 0
20/07/2018
3.90
 142,270 3.90 3.90 3.85 10 0 0
19/07/2018
3.90
 119,760 3.91 3.91 3.85 0 0 0
18/07/2018
3.91
 183,150 3.88 3.92 3.85 0 0 0
17/07/2018
3.88
 295,830 4.10 4.10 3.82 0 0 0
16/07/2018
4.10
 172,220 3.99 4.20 3.81 0 0 0
13/07/2018
3.99
 117,350 3.78 4.01 3.75 0 0 0
12/07/2018
3.78
 240,460 3.80 3.90 3.71 0 0 0
11/07/2018
3.80
 130,770 3.70 3.80 3.45 0 0 0
10/07/2018
3.70
 202,730 3.50 3.70 3.50 0 0 0
09/07/2018
3.50
 253,320 3.40 3.63 3.40 0 0 0
06/07/2018
3.40
 280,050 3.30 3.41 3.25 0 0 0
05/07/2018
3.30
 219,660 3.20 3.40 3.16 0 0 0
04/07/2018
3.20
 196,700 3.15 3.24 3.11 0 0 0
03/07/2018
3.15
 173,250 3.10 3.22 3.10 0 0 0
02/07/2018
3.10
 107,830 3.16 3.16 2.94 0 0 0
29/06/2018
3.16
 60,150 3.20 3.20 3.10 0 0 0
28/06/2018
3.20
 253,590 3.24 3.30 3.05 0 0 0
27/06/2018
3.24
 135,540 3.03 3.24 3.03 0 0 0
26/06/2018
3.03
 76,180 2.84 3.03 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |