CTCP COMA 18 (cig)

5.31
0
(0%)
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
(2024-08-19) 		-0.18 -3.30% 1,565,900 0 0
5.15
5.47
5.31
2 tháng
(2024-07-22) 		0.10 1.93% 3,453,500 0 0
4.99
5.54
5.31
3 tháng
(2024-06-20) 		0.17 3.33% 5,370,600 0 0
4.80
5.54
5.31
6 tháng
(2024-03-22) 		-0.62 -10.53% 13,046,400 0 0
4.10
5.89
5.31
12 tháng
(2023-09-25) 		-1.73 -24.71% 27,617,700 0 0
4.10
7.04
5.31
24 tháng
(2022-09-29) 		-2.28 -30.20% 74,667,200 3,400 -3.3
2.71
7.97
5.31
36 tháng
(2021-10-04) 		-1.77 -25.14% 159,278,700 139,180 -2.3
2.71
17.10
5.31
60 tháng
(2019-10-15) 		3.65 225.31% 172,361,440 140,710 -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)
27/11/2023
6.76
 107,900 6.82 6.87 6.70 0 0 0
24/11/2023
6.82
 163,300 6.83 6.93 6.47 0 0 0
23/11/2023
6.83
 159,700 6.39 6.83 6.81 0 0 0
22/11/2023
6.39
 238,200 5.98 6.39 6 0 0 0
21/11/2023
5.98
 102,200 5.95 6 5.95 0 0 0
20/11/2023
5.95
 77,300 5.97 5.97 5.61 0 0 0
17/11/2023
5.97
 123,800 6 6.01 5.90 0 0 0
16/11/2023
6
 112,700 6 6.02 5.90 0 0 0
15/11/2023
6
 156,200 5.93 6.03 5.94 0 0 0
14/11/2023
5.93
 131,300 5.85 5.95 5.85 0 0 0
13/11/2023
5.85
 166,100 6.05 6.05 5.83 0 0 0
10/11/2023
6.05
 123,700 6.10 6.10 5.70 0 0 0
09/11/2023
6.10
 118,300 6 6.13 5.95 0 0 0
08/11/2023
6
 159,200 5.84 6 5.79 0 0 0
07/11/2023
5.84
 116,900 5.83 5.85 5.77 0 0 0
06/11/2023
5.83
 103,400 5.65 5.85 5.65 0 0 0
03/11/2023
5.65
 118,900 6 6 5.65 0 0 0
02/11/2023
6
 113,600 5.87 6 5.87 0 0 0
01/11/2023
5.87
 89,400 5.95 6.36 5.60 0 0 0
31/10/2023
5.95
 112,500 6.08 6.11 5.80 0 0 0
30/10/2023
6.08
 104,300 6.15 6.17 6 0 0 0
27/10/2023
6.15
 128,300 6.10 6.15 5.80 0 0 0
26/10/2023
6.10
 141,400 6.50 6.52 6.05 0 0 0
25/10/2023
6.50
 112,100 6.45 6.55 6.44 0 0 0
24/10/2023
6.45
 123,600 6.45 6.45 6.40 0 0 0
23/10/2023
6.45
 107,900 6.50 6.55 6.40 0 0 0
20/10/2023
6.50
 159,200 6.25 6.50 6.23 0 0 0
19/10/2023
6.25
 119,700 6.56 6.57 6.25 0 0 0
18/10/2023
6.56
 109,300 6.59 6.60 6.25 0 0 0
17/10/2023
6.59
 125,400 6.56 6.65 6.46 0 0 0
16/10/2023
6.56
 112,900 6.79 6.82 6.50 0 0 0
13/10/2023
6.79
 154,500 6.89 6.92 6.60 0 0 0
12/10/2023
6.89
 172,100 6.60 6.90 6.60 0 0 0
11/10/2023
6.60
 111,800 6.55 6.60 6.52 0 0 0
10/10/2023
6.55
 116,600 6.50 6.55 6.41 0 0 0
09/10/2023
6.50
 126,000 6.48 6.53 6.30 0 0 0
06/10/2023
6.48
 146,200 6.50 6.55 6.35 0 0 0
05/10/2023
6.50
 140,300 6.63 6.70 6.50 0 0 0
04/10/2023
6.63
 127,100 6.68 6.75 6.25 0 0 0
03/10/2023
6.68
 187,600 6.84 7 6.60 0 0 0
02/10/2023
6.84
 158,000 6.76 7.08 6.77 0 0 0
29/09/2023
6.76
 185,200 6.90 6.98 6.60 0 0 0
28/09/2023
6.90
 113,500 6.90 6.97 6.89 0 0 0
27/09/2023
6.90
 163,200 7 7.02 6.85 0 0 0
26/09/2023
7
 171,300 7 7.05 6.90 0 0 0
25/09/2023
7
 182,700 7.01 7.20 6.90 0 0 0
22/09/2023
7.01
 331,500 7 7.25 6.90 0 700 -0.0
21/09/2023
7
 337,200 7.32 7.50 7 0 0 0
20/09/2023
7.32
 321,200 7.01 7.40 7.05 0 0 0
19/09/2023
7.01
 217,200 7 7.04 6.95 0 0 0
18/09/2023
7
 294,200 7.05 7.13 6.85 0 0 0
15/09/2023
7.05
 165,500 7 7.13 6.80 0 0 0
14/09/2023
7
 596,000 6.83 7.12 6.60 0 4,000 -0.0
13/09/2023
6.83
 423,400 7.20 7.25 6.80 0 0 0
12/09/2023
7.20
 655,500 7.49 7.55 7 0 0 0
11/09/2023
7.49
 285,300 7.59 7.80 7.32 0 0 0
08/09/2023
7.59
 952,300 7.10 7.59 7.10 0 0 0
07/09/2023
7.10
 287,100 7.32 7.37 7.10 0 0 0
06/09/2023
7.32
 163,200 7.30 7.40 7.20 0 0 0
05/09/2023
7.30
 199,000 7.26 7.40 7.22 0 0 0
31/08/2023
7.26
 363,200 7.42 7.45 7.10 0 0 0
30/08/2023
7.42
 183,300 7.40 7.59 7.39 0 0 0
29/08/2023
7.40
 584,200 6.92 7.40 6.88 0 0 0
28/08/2023
6.92
 183,700 6.88 6.95 6.81 0 0 0
25/08/2023
6.88
 163,800 6.88 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 7 7.10 6.70 0 0 0
21/08/2023
7
 171,200 7.09 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 7.80 7.90 7.75 0 0 0
15/08/2023
7.80
 245,200 7.86 7.88 7.78 0 0 0
14/08/2023
7.86
 292,200 7.97 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 7.45 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 7.58 7.58 7.35 0 0 0
01/08/2023
7.58
 226,200 7.65 7.84 7.56 0 0 0
31/07/2023
7.65
 326,900 7.60 7.92 7.48 0 0 0
28/07/2023
7.60
 280,800 7.70 7.88 7.52 0 0 0
27/07/2023
7.70
 271,000 7.89 7.99 7.57 0 0 0
26/07/2023
7.89
 389,100 7.90 8 7.37 0 0 0
25/07/2023
7.90
 686,100 7.50 8.02 7.44 0 0 0
24/07/2023
7.50
 597,800 7.01 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 6.58 6.60 6.47 0 0 0
19/07/2023
6.58
 155,400 6.58 6.65 6.51 0 0 0
18/07/2023
6.58
 144,900 6.60 6.70 6.40 0 0 0
17/07/2023
6.60
 197,700 6.69 6.80 6.55 0 0 0
14/07/2023
6.69
 251,300 6.72 6.89 6.59 0 0 0
13/07/2023
6.72
 461,800 6.48 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 6.44 6.50 6.39 0 0 0
10/07/2023
6.44
 215,100 6.37 6.46 6.34 0 0 0
07/07/2023
6.37
 146,600 6.31 6.54 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |