COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 3,350.00 | 3,510.00 | 3,350.00 | 3,350.00 | 3,350.00 | 18,500 |
| 2023-03-09 | 3,450.00 | 3,520.00 | 3,450.00 | 3,510.00 | 3,510.00 | 21,800 |
| 2023-03-08 | 3,410.00 | 3,590.00 | 3,400.00 | 3,490.00 | 3,490.00 | 10,700 |
| 2023-03-07 | 3,500.00 | 3,590.00 | 3,500.00 | 3,550.00 | 3,550.00 | 34,400 |
| 2023-03-06 | 3,600.00 | 3,600.00 | 3,480.00 | 3,500.00 | 3,500.00 | 32,400 |
| 2023-03-03 | 3,450.00 | 3,550.00 | 3,400.00 | 3,500.00 | 3,500.00 | 46,800 |
| 2023-03-02 | 3,500.00 | 3,510.00 | 3,410.00 | 3,410.00 | 3,410.00 | 30,400 |
| 2023-03-01 | 3,330.00 | 3,580.00 | 3,330.00 | 3,490.00 | 3,490.00 | 78,200 |
| 2023-02-28 | 3,480.00 | 3,650.00 | 3,420.00 | 3,560.00 | 3,560.00 | 70,700 |
| 2023-02-27 | 3,600.00 | 3,600.00 | 3,400.00 | 3,420.00 | 3,420.00 | 31,300 |
| 2023-02-24 | 3,540.00 | 3,650.00 | 3,410.00 | 3,600.00 | 3,600.00 | 59,300 |
| 2023-02-23 | 3,450.00 | 3,570.00 | 3,420.00 | 3,540.00 | 3,540.00 | 92,200 |
| 2023-02-22 | 3,670.00 | 3,670.00 | 3,510.00 | 3,540.00 | 3,540.00 | 66,500 |
| 2023-02-21 | 3,640.00 | 3,700.00 | 3,590.00 | 3,590.00 | 3,590.00 | 107,700 |
| 2023-02-20 | 3,590.00 | 3,790.00 | 3,590.00 | 3,640.00 | 3,640.00 | 99,600 |
| 2023-02-17 | 3,890.00 | 3,900.00 | 3,600.00 | 3,610.00 | 3,610.00 | 106,900 |
| 2023-02-16 | 3,520.00 | 3,690.00 | 3,520.00 | 3,690.00 | 3,690.00 | 130,500 |
| 2023-02-15 | 3,410.00 | 3,590.00 | 3,340.00 | 3,450.00 | 3,450.00 | 18,180,301 |
| 2023-02-14 | 3,440.00 | 3,700.00 | 3,420.00 | 3,590.00 | 3,590.00 | 42,000 |
| 2023-02-13 | 3,500.00 | 3,770.00 | 3,400.00 | 3,640.00 | 3,640.00 | 135,800 |
| 2023-02-10 | 3,600.00 | 3,750.00 | 3,560.00 | 3,650.00 | 3,650.00 | 19,100 |
| 2023-02-09 | 3,600.00 | 3,780.00 | 3,590.00 | 3,690.00 | 3,690.00 | 34,600 |
| 2023-02-08 | 3,580.00 | 3,820.00 | 3,580.00 | 3,600.00 | 3,600.00 | 38,100 |
| 2023-02-07 | 3,620.00 | 3,800.00 | 3,620.00 | 3,640.00 | 3,640.00 | 139,700 |
| 2023-02-06 | 3,830.00 | 3,830.00 | 3,570.00 | 3,790.00 | 3,790.00 | 45,300 |
| 2023-02-03 | 3,720.00 | 3,870.00 | 3,700.00 | 3,820.00 | 3,820.00 | 35,300 |
| 2023-02-02 | 3,900.00 | 3,930.00 | 3,720.00 | 3,880.00 | 3,880.00 | 88,100 |
| 2023-02-01 | 4,000.00 | 4,130.00 | 3,910.00 | 4,000.00 | 4,000.00 | 222,000 |
| 2023-01-31 | 3,830.00 | 3,980.00 | 3,750.00 | 3,980.00 | 3,980.00 | 143,900 |
| 2023-01-30 | 3,850.00 | 3,850.00 | 3,770.00 | 3,830.00 | 3,830.00 | 132,900 |
| 2023-01-27 | 3,750.00 | 3,820.00 | 3,730.00 | 3,780.00 | 3,780.00 | 70,000 |
| 2023-01-19 | 3,630.00 | 3,750.00 | 3,500.00 | 3,740.00 | 3,740.00 | 77,100 |
| 2023-01-18 | 3,650.00 | 3,650.00 | 3,590.00 | 3,630.00 | 3,630.00 | 42,600 |
| 2023-01-17 | 3,560.00 | 3,680.00 | 3,520.00 | 3,590.00 | 3,590.00 | 67,600 |
| 2023-01-16 | 3,520.00 | 3,620.00 | 3,420.00 | 3,520.00 | 3,520.00 | 92,300 |
| 2023-01-13 | 3,560.00 | 3,640.00 | 3,500.00 | 3,520.00 | 3,520.00 | 69,800 |
| 2023-01-12 | 3,680.00 | 3,720.00 | 3,580.00 | 3,600.00 | 3,600.00 | 36,000 |
| 2023-01-11 | 3,680.00 | 3,780.00 | 3,670.00 | 3,680.00 | 3,680.00 | 27,100 |
| 2023-01-10 | 3,630.00 | 3,720.00 | 3,550.00 | 3,670.00 | 3,670.00 | 56,700 |
| 2023-01-09 | 3,750.00 | 3,820.00 | 3,600.00 | 3,700.00 | 3,700.00 | 60,900 |
| 2023-01-06 | 3,680.00 | 3,840.00 | 3,660.00 | 3,750.00 | 3,750.00 | 75,000 |
| 2023-01-05 | 3,710.00 | 3,900.00 | 3,710.00 | 3,790.00 | 3,790.00 | 33,800 |
| 2023-01-04 | 3,800.00 | 3,950.00 | 3,800.00 | 3,810.00 | 3,810.00 | 78,900 |
| 2023-01-03 | 3,610.00 | 3,890.00 | 3,610.00 | 3,800.00 | 3,800.00 | 83,800 |
| 2022-12-30 | 3,720.00 | 3,790.00 | 3,700.00 | 3,750.00 | 3,750.00 | 17,200 |
| 2022-12-29 | 3,630.00 | 3,890.00 | 3,630.00 | 3,720.00 | 3,720.00 | 52,100 |
| 2022-12-28 | 3,950.00 | 3,950.00 | 3,770.00 | 3,800.00 | 3,800.00 | 41,400 |
| 2022-12-27 | 3,790.00 | 3,950.00 | 3,590.00 | 3,950.00 | 3,950.00 | 74,800 |
| 2022-12-26 | 3,810.00 | 4,080.00 | 3,810.00 | 3,810.00 | 3,810.00 | 113,800 |
| 2022-12-23 | 4,150.00 | 4,150.00 | 3,850.00 | 4,090.00 | 4,090.00 | 115,600 |
| 2022-12-22 | 3,990.00 | 4,090.00 | 3,740.00 | 4,090.00 | 4,090.00 | 204,900 |
| 2022-12-21 | 3,820.00 | 4,090.00 | 3,820.00 | 3,980.00 | 3,980.00 | 149,800 |
| 2022-12-20 | 3,740.00 | 4,100.00 | 3,690.00 | 4,100.00 | 4,100.00 | 221,700 |
| 2022-12-19 | 4,280.00 | 4,280.00 | 3,920.00 | 3,960.00 | 3,960.00 | 95,700 |
| 2022-12-16 | 4,000.00 | 4,290.00 | 4,000.00 | 4,110.00 | 4,110.00 | 269,900 |
| 2022-12-15 | 4,170.00 | 4,400.00 | 4,170.00 | 4,300.00 | 4,300.00 | 121,900 |
| 2022-12-14 | 4,000.00 | 4,170.00 | 3,900.00 | 4,170.00 | 4,170.00 | 459,800 |
| 2022-12-13 | 3,800.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 120,500 |
| 2022-12-12 | 3,750.00 | 3,900.00 | 3,710.00 | 3,850.00 | 3,850.00 | 211,500 |
| 2022-12-09 | 3,390.00 | 3,800.00 | 3,390.00 | 3,750.00 | 3,750.00 | 107,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.