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
(2024-08-20) 		-0.14 -2.57% 1,521,000 0 0
5.15
5.47
5.31
2 tháng
(2024-07-22) 		0.14 2.71% 3,495,200 0 0
4.99
5.54
5.31
3 tháng
(2024-06-21) 		0.26 5.15% 5,361,300 0 0
4.80
5.54
5.31
6 tháng
(2024-03-25) 		-0.58 -9.85% 12,981,200 0 0
4.10
5.89
5.31
12 tháng
(2023-09-25) 		-1.69 -24.14% 27,659,400 0 0
4.10
7.04
5.31
24 tháng
(2022-09-30) 		-1.99 -27.26% 74,666,300 3,400 -3.3
2.71
7.97
5.31
36 tháng
(2021-10-05) 		-2.10 -28.34% 159,299,800 139,180 -2.3
2.71
17.10
5.31
60 tháng
(2019-10-16) 		3.60 210.53% 172,395,300 140,710 -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)
19/09/2022
8
 137,500 8.18 8.21 7.80 0 0 -0.0
16/09/2022
8.18
 143,000 7.82 8.18 7.85 0 0 -0.0
15/09/2022
7.82
 371,800 8.10 8.38 7.54 500 0 -0.0
14/09/2022
8.10
 515,600 8.70 8.99 8.10 0 0 -0.0
13/09/2022
8.70
 201,600 8.89 8.95 8.38 0 0 -0.0
12/09/2022
8.89
 493,800 9 9.08 8.40 0 20 -0.0
09/09/2022
9
 284,500 9.11 9.11 8.60 0 0 -0.0
08/09/2022
9.11
 376,100 9.15 9.20 8.60 0 0 -0.0
07/09/2022
9.15
 603,600 9.10 9.60 8.98 0 0 -0.0
06/09/2022
9.10
 556,800 9.04 9.44 8.60 0 0 -0.0
05/09/2022
9.04
 552,500 8.56 9.15 8.21 0 0 -0.0
31/08/2022
8.56
 575,700 8.12 8.56 7.80 0 0 -0.0
30/08/2022
8.12
 728,900 7.59 8.12 8 0 0 -0.0
29/08/2022
7.59
 926,700 7.10 7.59 6.80 0 0 -0.0
26/08/2022
7.10
 147,600 7.30 7.31 7.10 0 0 -0.0
25/08/2022
7.30
 237,100 7.15 7.38 7.15 0 0 -0.0
24/08/2022
7.15
 72,700 7.10 7.20 7 0 0 -0.0
23/08/2022
7.10
 127,900 6.80 7.21 6.80 0 0 -0.0
22/08/2022
6.80
 158,900 7.18 7.18 6.80 0 0 -0.0
19/08/2022
7.18
 129,800 7.20 7.30 7.05 0 0 -0.0
18/08/2022
7.20
 146,800 7.20 7.28 7.09 0 0 -0.0
17/08/2022
7.20
 128,900 7.20 7.39 7.14 0 0 -0.0
16/08/2022
7.20
 69,000 7.20 7.30 7 0 0 -0.0
15/08/2022
7.20
 173,900 7.38 7.50 7.20 0 0 -0.0
12/08/2022
7.38
 126,700 7.34 7.40 7.10 0 0 -0.0
11/08/2022
7.34
 251,400 7.60 8.10 7.20 0 0 -0.0
10/08/2022
7.60
 311,700 7.28 7.70 7.42 0 0 -0.0
09/08/2022
7.28
 229,800 7.12 7.40 7.08 0 0 -0.0
08/08/2022
7.12
 172,900 7.06 7.17 7.01 0 0 -0.0
05/08/2022
7.06
 176,600 7.18 7.20 7 0 0 -0.0
04/08/2022
7.18
 134,600 7.17 7.48 7.10 0 0 -0.0
03/08/2022
7.17
 300,500 7.21 7.40 6.71 0 0 -0.0
02/08/2022
7.21
 168,200 7.20 7.48 7 0 0 -0.0
01/08/2022
7.20
 169,900 7.11 7.28 7.03 0 0 -0.0
29/07/2022
7.11
 106,700 7.20 7.39 6.85 0 0 -0.0
28/07/2022
7.20
 150,700 7.06 7.40 7.06 0 0 -0.0
27/07/2022
7.06
 186,500 6.60 7.06 6.50 0 0 -0.0
26/07/2022
6.60
 204,300 6.88 6.98 6.60 0 0 -0.0
25/07/2022
6.88
 88,400 7 7 6.70 0 0 -0.0
22/07/2022
7
 130,700 6.89 7.37 6.90 8,100 0 -0.0
21/07/2022
6.89
 150,100 7.40 7.40 6.89 0 0 -0.0
20/07/2022
7.40
 123,600 7.40 7.60 7 0 0 -0.0
19/07/2022
7.40
 130,100 7.20 7.48 6.96 0 0 -0.0
18/07/2022
7.20
 167,600 7.05 7.54 7.10 0 0 -0.0
15/07/2022
7.05
 370,200 6.60 7.06 6.70 0 0 -0.0
14/07/2022
6.60
 77,300 6.52 6.60 6.40 0 0 -0.0
13/07/2022
6.52
 143,400 6.42 6.75 6.50 0 500 -0.0
12/07/2022
6.42
 132,000 6 6.42 6.03 0 2,500 -0.0
11/07/2022
6
 283,000 6.40 6.80 6 0 2,700 -0.0
08/07/2022
6.40
 164,600 6.03 6.41 6.29 0 10,200 -0.0
07/07/2022
6.03
 128,900 5.64 6.03 5.26 0 2,600 -0.0
06/07/2022
5.64
 89,000 6.02 6.02 5.60 0 2,900 -0.0
05/07/2022
6.02
 52,200 6.35 6.39 6.01 0 3,200 -0.0
04/07/2022
6.35
 197,100 6.45 6.45 6.01 0 2,400 -0.0
01/07/2022
6.45
 208,600 6.14 6.50 5.72 900 3,700 -0.0
30/06/2022
6.14
 202,000 6.60 6.60 6.14 1,600 600 0.0
29/06/2022
6.60
 360,600 6.23 6.66 6.24 1,300 5,600 -0.0
28/06/2022
6.23
 90,900 5.83 6.23 6.23 0 0 0.0
27/06/2022
5.83
 106,500 5.45 5.83 5.80 2,500 0 0.0
24/06/2022
5.45
 24,000 5.10 5.45 5.45 0 0 0.0
23/06/2022
5.10
 112,700 4.77 5.10 4.77 8,100 0 0.0
22/06/2022
4.77
 272,200 4.95 5.29 4.61 5,400 2,300 0.0
21/06/2022
4.95
 142,400 5.32 5.32 4.95 1,900 1,700 0.0
20/06/2022
5.32
 81,000 5.72 6.10 5.32 500 2,800 -0.0
17/06/2022
5.72
 110,700 6.15 6.15 5.72 0 2,600 -0.0
16/06/2022
6.15
 100,000 6.14 6.50 5.90 5,100 1,000 0.0
15/06/2022
6.14
 89,600 6.60 6.90 6.14 0 5,200 -0.0
14/06/2022
6.60
 284,000 7.07 7.07 6.58 1,800 3,300 -0.0
13/06/2022
7.07
 152,600 7.60 7.60 7.07 300 7,100 -0.0
10/06/2022
7.60
 60,000 7.94 7.94 7.51 700 2,900 -0.0
09/06/2022
7.94
 86,300 7.86 8 7.85 5,700 11,700 -0.0
08/06/2022
7.86
 117,900 7.52 8 7.18 10,400 34,000 -0.2
07/06/2022
7.52
 477,500 8.08 8.08 7.52 0 0 0
06/06/2022
8.08
 124,500 8.62 8.70 8.08 0 6,400 -0.1
03/06/2022
8.62
 112,900 8.60 8.90 8.59 1,300 31,000 -0.3
02/06/2022
8.60
 131,100 9.10 9.20 8.60 1,100 21,000 -0.2
01/06/2022
9.10
 129,300 9.33 9.44 8.79 500 8,800 -0.1
31/05/2022
9.33
 118,300 9.45 9.60 9.15 800 1,800 -0.0
30/05/2022
9.45
 231,600 9.06 9.60 9 6,700 200 0.1
27/05/2022
9.06
 118,100 9.05 9.25 9.05 5,600 0 0.1
26/05/2022
9.05
 134,700 9.02 9.20 9 6,700 700 0.1
25/05/2022
9.02
 132,600 8.60 9.20 8.60 6,300 1,100 0.0
24/05/2022
8.60
 155,600 8.89 8.90 8.27 0 9,700 -0.1
23/05/2022
8.89
 123,500 9.05 9.33 8.89 4,300 2,200 0.0
20/05/2022
9.05
 165,300 9.15 9.19 8.80 600 5,400 -0.0
19/05/2022
9.15
 91,500 9.40 9.40 8.80 2,500 4,300 -0.0
18/05/2022
9.40
 122,100 9.45 9.70 9.32 27,900 5,100 0.2
17/05/2022
9.45
 171,100 9 9.45 8.44 4,000 2,000 0.0
16/05/2022
9
 110,300 8.89 9.48 8.53 2,000 10,600 -0.1
13/05/2022
8.89
 201,500 9.49 9.79 8.83 4,100 8,300 -0.0
12/05/2022
9.49
 173,200 10.20 10.40 9.49 800 10,900 -0.1
11/05/2022
10.20
 135,400 10 10.50 10 0 10,200 -0.1
10/05/2022
10
 187,800 9.58 10 8.91 16,900 26,000 -0.1
09/05/2022
9.58
 240,400 10.30 10.30 9.58 76,100 3,600 0.7
06/05/2022
10.30
 262,200 11.05 11.05 10.30 63,700 1,000 0.6
05/05/2022
11.05
 351,600 11.60 11.95 10.80 400 13,500 -0.1
04/05/2022
11.60
 390,500 11 11.65 10.65 88,600 9,100 0.9
29/04/2022
11
 466,500 10.30 11 10.75 0 5,800 -0.1
28/04/2022
10.30
 333,400 9.63 10.30 9.99 1,500 0 0.0
27/04/2022
9.63
 278,100 9 9.63 8.90 10,500 4,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |