COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 8,110.00 | 8,380.00 | 7,540.00 | 7,820.00 | 7,820.00 | 371,800 |
| 2022-09-14 | 8,250.00 | 8,990.00 | 8,100.00 | 8,100.00 | 8,100.00 | 515,600 |
| 2022-09-13 | 8,890.00 | 9,200.00 | 8,380.00 | 8,700.00 | 8,700.00 | 201,600 |
| 2022-09-12 | 9,200.00 | 9,200.00 | 8,400.00 | 8,890.00 | 8,890.00 | 493,800 |
| 2022-09-09 | 8,700.00 | 9,090.00 | 8,600.00 | 9,000.00 | 9,000.00 | 284,500 |
| 2022-09-08 | 9,200.00 | 9,200.00 | 8,600.00 | 9,110.00 | 9,110.00 | 376,100 |
| 2022-09-07 | 8,810.00 | 9,600.00 | 8,500.00 | 9,150.00 | 9,150.00 | 603,600 |
| 2022-09-06 | 9,100.00 | 9,440.00 | 8,600.00 | 9,050.00 | 9,050.00 | 474,300 |
| 2022-09-05 | 8,570.00 | 9,150.00 | 8,100.00 | 9,040.00 | 9,040.00 | 552,500 |
| 2022-08-31 | 8,200.00 | 8,560.00 | 7,800.00 | 8,560.00 | 8,560.00 | 575,700 |
| 2022-08-30 | 8,120.00 | 8,120.00 | 8,000.00 | 8,120.00 | 8,120.00 | 728,900 |
| 2022-08-29 | 7,000.00 | 7,590.00 | 6,800.00 | 7,590.00 | 7,590.00 | 926,700 |
| 2022-08-26 | 7,250.00 | 7,310.00 | 7,100.00 | 7,100.00 | 7,100.00 | 147,600 |
| 2022-08-25 | 7,380.00 | 7,380.00 | 7,150.00 | 7,300.00 | 7,300.00 | 237,100 |
| 2022-08-24 | 7,100.00 | 7,200.00 | 7,000.00 | 7,150.00 | 7,150.00 | 72,700 |
| 2022-08-23 | 6,800.00 | 7,210.00 | 6,800.00 | 7,100.00 | 7,100.00 | 127,900 |
| 2022-08-22 | 7,000.00 | 7,180.00 | 6,800.00 | 6,800.00 | 6,800.00 | 158,900 |
| 2022-08-19 | 7,300.00 | 7,300.00 | 7,050.00 | 7,180.00 | 7,180.00 | 129,800 |
| 2022-08-18 | 7,160.00 | 7,280.00 | 7,090.00 | 7,200.00 | 7,200.00 | 146,800 |
| 2022-08-17 | 7,200.00 | 7,390.00 | 7,140.00 | 7,200.00 | 7,200.00 | 128,900 |
| 2022-08-16 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 69,000 |
| 2022-08-15 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 173,900 |
| 2022-08-12 | 7,340.00 | 7,400.00 | 7,100.00 | 7,380.00 | 7,380.00 | 126,700 |
| 2022-08-11 | 8,100.00 | 8,100.00 | 7,200.00 | 7,340.00 | 7,340.00 | 251,400 |
| 2022-08-10 | 7,490.00 | 7,700.00 | 7,420.00 | 7,600.00 | 7,600.00 | 311,700 |
| 2022-08-09 | 7,120.00 | 7,400.00 | 7,080.00 | 7,280.00 | 7,280.00 | 229,800 |
| 2022-08-08 | 7,030.00 | 7,170.00 | 7,010.00 | 7,120.00 | 7,120.00 | 172,900 |
| 2022-08-05 | 7,100.00 | 7,200.00 | 7,000.00 | 7,060.00 | 7,060.00 | 176,600 |
| 2022-08-04 | 7,480.00 | 7,480.00 | 7,100.00 | 7,180.00 | 7,180.00 | 134,600 |
| 2022-08-03 | 7,200.00 | 7,400.00 | 6,710.00 | 7,170.00 | 7,170.00 | 300,500 |
| 2022-08-02 | 7,450.00 | 7,480.00 | 7,000.00 | 7,210.00 | 7,210.00 | 168,200 |
| 2022-08-01 | 7,110.00 | 7,280.00 | 7,030.00 | 7,200.00 | 7,200.00 | 169,900 |
| 2022-07-29 | 7,500.00 | 7,500.00 | 6,800.00 | 7,110.00 | 7,110.00 | 106,700 |
| 2022-07-28 | 7,210.00 | 7,450.00 | 7,060.00 | 7,200.00 | 7,200.00 | 147,600 |
| 2022-07-27 | 6,890.00 | 7,000.00 | 6,500.00 | 6,810.00 | 6,810.00 | 142,900 |
| 2022-07-26 | 6,700.00 | 6,980.00 | 6,400.00 | 6,600.00 | 6,600.00 | 204,300 |
| 2022-07-25 | 7,000.00 | 7,000.00 | 6,700.00 | 6,880.00 | 6,880.00 | 88,400 |
| 2022-07-22 | 6,900.00 | 7,370.00 | 6,900.00 | 7,000.00 | 7,000.00 | 130,700 |
| 2022-07-21 | 7,400.00 | 7,400.00 | 6,890.00 | 6,890.00 | 6,890.00 | 150,100 |
| 2022-07-20 | 7,560.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 123,600 |
| 2022-07-19 | 7,200.00 | 7,480.00 | 6,960.00 | 7,400.00 | 7,400.00 | 130,100 |
| 2022-07-18 | 7,480.00 | 7,540.00 | 7,100.00 | 7,200.00 | 7,200.00 | 167,600 |
| 2022-07-15 | 6,990.00 | 7,060.00 | 6,700.00 | 7,050.00 | 7,050.00 | 370,200 |
| 2022-07-14 | 6,490.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 77,300 |
| 2022-07-13 | 6,750.00 | 6,750.00 | 6,500.00 | 6,520.00 | 6,520.00 | 143,400 |
| 2022-07-12 | 6,200.00 | 6,420.00 | 6,030.00 | 6,420.00 | 6,420.00 | 132,000 |
| 2022-07-11 | 6,600.00 | 6,800.00 | 6,000.00 | 6,000.00 | 6,000.00 | 283,000 |
| 2022-07-08 | 6,400.00 | 6,410.00 | 6,290.00 | 6,400.00 | 6,400.00 | 164,600 |
| 2022-07-07 | 5,640.00 | 6,030.00 | 5,260.00 | 6,030.00 | 6,030.00 | 128,900 |
| 2022-07-06 | 5,990.00 | 5,990.00 | 5,600.00 | 5,640.00 | 5,640.00 | 89,000 |
| 2022-07-05 | 6,350.00 | 6,390.00 | 6,010.00 | 6,020.00 | 6,020.00 | 52,200 |
| 2022-07-04 | 6,450.00 | 6,450.00 | 6,010.00 | 6,350.00 | 6,350.00 | 197,100 |
| 2022-07-01 | 5,730.00 | 6,500.00 | 5,720.00 | 6,450.00 | 6,450.00 | 208,600 |
| 2022-06-30 | 6,600.00 | 6,600.00 | 6,140.00 | 6,140.00 | 6,140.00 | 202,000 |
| 2022-06-29 | 6,250.00 | 6,660.00 | 6,240.00 | 6,600.00 | 6,600.00 | 360,600 |
| 2022-06-28 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 90,900 |
| 2022-06-27 | 5,830.00 | 5,830.00 | 5,800.00 | 5,830.00 | 5,830.00 | 106,500 |
| 2022-06-24 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 24,000 |
| 2022-06-23 | 4,770.00 | 5,100.00 | 4,770.00 | 5,100.00 | 5,100.00 | 112,700 |
| 2022-06-22 | 4,950.00 | 5,290.00 | 4,610.00 | 4,770.00 | 4,770.00 | 272,200 |
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.