CTCP COMA 18 (cig)

5.56
0.25
(4.71%)
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)
26/04/2022
9
 244,800 8.89 9 8.27 27,100 100 0.2
25/04/2022
8.89
 356,900 9.40 9.80 8.75 7,300 5,600 0.0
22/04/2022
9.40
 497,600 9.44 10 8.78 11,600 2,100 0.1
21/04/2022
9.44
 421,000 10.15 10.15 9.44 12,400 0 0.1
20/04/2022
10.15
 537,000 10.55 10.55 9.82 5,000 1,200 0.0
19/04/2022
10.55
 625,300 11.30 11.50 10.55 800 0 0.0
18/04/2022
11.30
 343,300 12.10 12.10 11.30 100 700 -0.0
15/04/2022
12.10
 347,600 13 13 12.10 1,200 0 0
14/04/2022
13
 212,300 13.35 13.70 12.90 0 1,100 -0.0
13/04/2022
13.35
 561,200 12.80 13.60 11.95 0 9,000 -0.1
12/04/2022
12.80
 637,100 13.75 14 12.80 0 8,200 -0.1
08/04/2022
13.75
 1,090,600 14.75 14.75 13.75 1,100 17,100 -0.2
07/04/2022
14.75
 907,300 15.85 15.85 14.75 0 800 -0.0
06/04/2022
15.85
 758,500 17 17 15.85 2,700 26,500 -0.4
05/04/2022
17
 609,000 17.10 18 17 4,500 10,000 -0.1
04/04/2022
17.10
 1,029,200 16 17.10 15.50 6,000 14,700 -0.1
01/04/2022
16
 900,300 15.95 16.45 15.20 43,400 207,600 -2.6
31/03/2022
15.95
 1,396,400 17.10 18.20 15.95 800 21,800 -0.3
30/03/2022
17.10
 2,351,500 16.65 17.80 15.50 18,800 6,100 0.2
29/03/2022
16.65
 767,500 15.60 16.65 16 11,000 400 0.2
28/03/2022
15.60
 1,545,500 14.60 15.60 14.45 1,100 17,700 -0.2
25/03/2022
14.60
 1,329,200 13.65 14.60 13.60 22,400 0 0.3
24/03/2022
13.65
 601,900 14 14 13.50 5,200 6,400 -0.0
23/03/2022
14
 753,300 13.70 14.40 13.40 7,300 7,200 0.0
22/03/2022
13.70
 1,198,800 14 14.80 13.45 700 27,400 -0.4
21/03/2022
14
 2,555,300 13.10 14 13.40 10,700 800 0.1
18/03/2022
13.10
 456,100 13.10 13.40 13.10 0 13,300 -0.2
17/03/2022
13.10
 420,700 12.85 13.40 13 8,300 7,500 0.0
16/03/2022
12.85
 306,400 12.65 12.90 12.50 23,800 100 0.3
15/03/2022
12.65
 320,400 12.65 12.85 12.15 0 8,900 -0.1
14/03/2022
12.65
 347,700 12.65 12.90 12 0 14,700 -0.2
11/03/2022
12.65
 922,900 12.80 12.95 12.60 12,900 6,300 0.1
10/03/2022
12.80
 1,081,500 12.45 13 12.60 25,600 0 0.3
09/03/2022
12.45
 323,400 12.50 12.80 12 13,600 200 0.2
08/03/2022
12.50
 1,089,200 12.70 13 12 13,500 0 0.2
07/03/2022
12.70
 1,525,400 13.60 13.60 12.65 84,400 14,200 0.9
04/03/2022
13.60
 583,400 14.15 14.15 13.50 0 8,400 -0.1
03/03/2022
14.15
 672,100 14 14.95 14 0 28,100 -0.4
02/03/2022
14
 4,248,000 13.25 14.15 13 123,100 3,800 1.7
01/03/2022
13.25
 872,600 13.10 13.50 13 13,200 0 0.2
28/02/2022
13.10
 303,900 12.85 13.10 12.75 6,600 0 0.1
25/02/2022
12.85
 496,800 12.50 13 12.05 9,200 500 0.1
24/02/2022
12.50
 838,700 12.55 13.20 12 1,500 6,400 -0.1
23/02/2022
12.55
 632,600 11.95 12.60 11.90 3,500 0 0.0
22/02/2022
11.95
 302,600 12.10 12.30 11.70 700 300 0.0
21/02/2022
12.10
 416,000 12 12.40 11.70 1,000 600 0.0
18/02/2022
12
 94,800 11.45 12 11 1,700 200 0.0
17/02/2022
11.45
 103,600 11.10 11.65 10.70 5,200 0 0.1
16/02/2022
11.10
 129,600 11.45 11.45 10.65 1,500 1,100 0.0
15/02/2022
11.45
 93,300 11.85 12.55 11.05 300 3,400 -0.0
14/02/2022
11.85
 136,400 11.10 11.85 11.10 0 2,800 -0.0
11/02/2022
11.10
 101,900 10.40 11.10 10.80 200 700 -0.0
10/02/2022
10.40
 101,800 9.79 10.45 10 0 2,100 -0.0
09/02/2022
9.79
 48,900 9.40 9.79 9.04 1,100 300 0.0
08/02/2022
9.40
 65,000 9.20 9.84 9.20 300 1,900 -0.0
07/02/2022
9.20
 61,400 8.60 9.20 8.60 5,000 300 0.0
28/01/2022
8.60
 24,000 8.35 8.89 7.79 800 400 0.0
27/01/2022
8.35
 66,200 8.97 8.97 8.35 2,400 1,500 0.0
26/01/2022
8.97
 50,500 9.10 9.22 8.47 100 1,700 -0.0
25/01/2022
9.10
 115,200 9.30 9.30 8.65 2,000 900 0.0
24/01/2022
9.30
 74,800 10 10.50 9.30 3,200 100 0.0
21/01/2022
10
 74,700 10 10.55 9.40 1,700 1,400 0.0
20/01/2022
10
 150,700 9.54 10.20 8.88 600 1,300 -0.0
19/01/2022
9.54
 82,700 10.25 10.25 9.54 200 0 0.0
18/01/2022
10.25
 97,000 11.40 11.40 10.25 1,400 0 0.0
17/01/2022
11.40
 28,500 11.80 12.45 11.30 100 400 -0.0
14/01/2022
11.80
 206,600 12.65 13 11.80 1,200 6,200 -0.1
13/01/2022
12.65
 233,500 13.60 13.75 12.65 0 8,100 -0.1
12/01/2022
13.60
 137,800 14 14.80 13.05 500 7,400 -0.1
11/01/2022
14
 281,100 14.95 14.95 14 1,700 9,200 -0.1
10/01/2022
14.95
 567,900 14.10 15.05 13.80 1,000 9,000 -0.1
07/01/2022
14.10
 227,200 14.30 14.40 14 500 0 0.0
06/01/2022
14.30
 362,300 13.50 14.40 13.30 7,400 0 0.1
05/01/2022
13.50
 147,900 13.70 13.70 13.30 12,000 600 0.2
04/01/2022
13.70
 390,100 13.70 14 13.30 4,000 3,700 0.0
31/12/2021
13.70
 293,000 13.70 14.20 13.30 8,800 1,400 0.1
30/12/2021
13.70
 123,900 13.90 14 13.50 0 500 -0.0
29/12/2021
13.90
 388,000 13.50 14.20 13.15 4,800 0 0.1
28/12/2021
13.50
 405,800 13.50 13.50 13.10 3,700 0 0.0
27/12/2021
13.50
 403,100 13.30 13.60 13.10 500 0 0.0
24/12/2021
13.30
 129,500 13.30 13.80 13.15 0 0 0
23/12/2021
13.30
 451,900 14.10 14.10 13.15 0 3,900 -0.1
22/12/2021
14.10
 413,900 15.10 15.10 14.05 0 0 0
21/12/2021
15.10
 335,300 14.15 15.10 13.25 0 0 0
20/12/2021
14.15
 783,100 15.20 15.20 14.15 1,500 0 0.0
17/12/2021
15.20
 881,700 15.95 16 15 0 0 0
16/12/2021
15.95
 996,500 15.45 16.30 15.35 300 0 0.0
15/12/2021
15.45
 1,271,400 14.45 15.45 14.45 13,000 0 0.2
14/12/2021
14.45
 1,178,400 13.55 14.45 13.15 500 3,100 -0.0
13/12/2021
13.55
 268,500 14.20 14.20 13.30 0 0 0
10/12/2021
14.20
 636,600 13.70 14.65 13.80 0 3,800 -0.1
09/12/2021
13.70
 685,800 12.85 13.70 12.90 0 0 0
08/12/2021
12.85
 563,800 12.05 12.85 11.40 0 8,700 -0.1
07/12/2021
12.05
 352,300 12.25 12.25 11.40 0 0 0
06/12/2021
12.25
 399,700 13.15 13.35 12.25 0 0 0
03/12/2021
13.15
 472,400 12.30 13.15 12.55 9,900 0 0.1
02/12/2021
12.30
 409,100 11.50 12.30 11.90 15,100 0 0.2
01/12/2021
11.50
 468,700 10.75 11.50 10.45 0 0 0
30/11/2021
10.75
 241,500 10.90 10.90 10.50 0 0 0
29/11/2021
10.90
 323,500 10.75 11 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |