COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,130.00 | 7,370.00 | 7,000.00 | 7,370.00 | 7,370.00 | 30,700 |
| 2026-07-20 | 7,370.00 | 7,370.00 | 7,000.00 | 7,130.00 | 7,130.00 | 14,600 |
| 2026-07-17 | 7,400.00 | 7,400.00 | 7,010.00 | 7,160.00 | 7,160.00 | 63,900 |
| 2026-07-16 | 7,050.00 | 7,200.00 | 7,010.00 | 7,200.00 | 7,200.00 | 11,600 |
| 2026-07-15 | 6,940.00 | 7,230.00 | 6,940.00 | 7,230.00 | 7,230.00 | 3,400 |
| 2026-07-14 | 6,860.00 | 7,250.00 | 6,830.00 | 7,250.00 | 7,250.00 | 14,100 |
| 2026-07-13 | 7,010.00 | 7,320.00 | 7,010.00 | 7,240.00 | 7,240.00 | 22,000 |
| 2026-07-10 | 7,440.00 | 7,440.00 | 7,100.00 | 7,380.00 | 7,380.00 | 136,900 |
| 2026-07-09 | 7,100.00 | 7,450.00 | 7,000.00 | 7,400.00 | 7,400.00 | 35,600 |
| 2026-07-08 | 6,800.00 | 7,110.00 | 6,800.00 | 7,110.00 | 7,110.00 | 3,400 |
| 2026-07-07 | 6,920.00 | 7,200.00 | 6,610.00 | 7,130.00 | 7,130.00 | 13,900 |
| 2026-07-06 | 7,450.00 | 7,450.00 | 7,000.00 | 7,000.00 | 7,000.00 | 15,600 |
| 2026-07-03 | 6,700.00 | 7,020.00 | 6,700.00 | 7,020.00 | 7,020.00 | 4,100 |
| 2026-07-02 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 10,600 |
| 2026-07-01 | 6,780.00 | 6,990.00 | 6,700.00 | 6,980.00 | 6,980.00 | 4,200 |
| 2026-06-30 | 7,020.00 | 7,020.00 | 6,750.00 | 6,790.00 | 6,790.00 | 8,600 |
| 2026-06-29 | 6,700.00 | 7,000.00 | 6,700.00 | 6,750.00 | 6,750.00 | 14,300 |
| 2026-06-26 | 6,700.00 | 7,000.00 | 6,600.00 | 6,910.00 | 6,910.00 | 12,400 |
| 2026-06-25 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 16,600 |
| 2026-06-24 | 7,220.00 | 7,220.00 | 6,700.00 | 6,700.00 | 6,700.00 | 16,900 |
| 2026-06-23 | 6,930.00 | 6,930.00 | 6,710.00 | 6,920.00 | 6,920.00 | 62,100 |
| 2026-06-22 | 7,440.00 | 7,440.00 | 6,920.00 | 6,920.00 | 6,920.00 | 73,100 |
| 2026-06-19 | 7,120.00 | 7,920.00 | 7,120.00 | 7,440.00 | 7,440.00 | 58,100 |
| 2026-06-18 | 7,590.00 | 7,590.00 | 7,180.00 | 7,500.00 | 7,500.00 | 43,700 |
| 2026-06-17 | 7,660.00 | 7,660.00 | 7,160.00 | 7,580.00 | 7,580.00 | 317,200 |
| 2026-06-16 | 6,700.00 | 7,160.00 | 6,390.00 | 7,160.00 | 7,160.00 | 108,800 |
| 2026-06-15 | 6,280.00 | 6,700.00 | 6,280.00 | 6,700.00 | 6,700.00 | 112,400 |
| 2026-06-12 | 6,520.00 | 6,530.00 | 6,050.00 | 6,270.00 | 6,270.00 | 449,900 |
| 2026-06-11 | 6,130.00 | 6,500.00 | 6,130.00 | 6,500.00 | 6,500.00 | 78,200 |
| 2026-06-10 | 6,500.00 | 6,690.00 | 6,240.00 | 6,250.00 | 6,250.00 | 103,300 |
| 2026-06-09 | 6,850.00 | 6,900.00 | 6,310.00 | 6,700.00 | 6,700.00 | 80,655 |
| 2026-06-08 | 6,050.00 | 6,470.00 | 6,050.00 | 6,470.00 | 6,470.00 | 276,648 |
| 2026-06-05 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 6,050.00 | 39,000 |
| 2026-06-04 | 6,000.00 | 6,070.00 | 5,950.00 | 6,070.00 | 6,070.00 | 4,509 |
| 2026-06-03 | 6,050.00 | 6,090.00 | 5,900.00 | 6,030.00 | 6,030.00 | 275,000 |
| 2026-06-02 | 6,000.00 | 6,040.00 | 5,960.00 | 6,030.00 | 6,030.00 | 32,200 |
| 2026-06-01 | 6,050.00 | 6,050.00 | 5,990.00 | 6,050.00 | 6,050.00 | 137,723 |
| 2026-05-29 | 5,830.00 | 6,050.00 | 5,830.00 | 6,050.00 | 6,050.00 | 208,400 |
| 2026-05-28 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | 206,800 |
| 2026-05-27 | 6,060.00 | 6,060.00 | 5,930.00 | 6,000.00 | 6,000.00 | 17,800 |
| 2026-05-26 | 6,000.00 | 6,090.00 | 5,900.00 | 6,080.00 | 6,080.00 | 9,300 |
| 2026-05-25 | 6,080.00 | 6,080.00 | 5,950.00 | 6,000.00 | 6,000.00 | 10,100 |
| 2026-05-22 | 6,000.00 | 6,090.00 | 5,940.00 | 6,080.00 | 6,080.00 | 37,300 |
| 2026-05-21 | 6,000.00 | 6,100.00 | 6,000.00 | 6,080.00 | 6,080.00 | 13,500 |
| 2026-05-20 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 8,900 |
| 2026-05-19 | 6,030.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 75,500 |
| 2026-05-18 | 6,380.00 | 6,380.00 | 6,020.00 | 6,360.00 | 6,360.00 | 121,300 |
| 2026-05-15 | 6,100.00 | 6,380.00 | 6,010.00 | 6,380.00 | 6,380.00 | 9,900 |
| 2026-05-14 | 6,100.00 | 6,230.00 | 6,020.00 | 6,230.00 | 6,230.00 | 3,900 |
| 2026-05-13 | 6,100.00 | 6,270.00 | 6,100.00 | 6,230.00 | 6,230.00 | 8,700 |
| 2026-05-12 | 6,040.00 | 6,290.00 | 6,040.00 | 6,100.00 | 6,100.00 | 1,100 |
| 2026-05-11 | 6,440.00 | 6,440.00 | 6,020.00 | 6,300.00 | 6,300.00 | 63,200 |
| 2026-05-08 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 6,000 |
| 2026-05-07 | 6,300.00 | 6,350.00 | 6,000.00 | 6,000.00 | 6,000.00 | 29,900 |
| 2026-05-06 | 6,490.00 | 6,490.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,100 |
| 2026-05-05 | 6,300.00 | 6,390.00 | 6,130.00 | 6,380.00 | 6,380.00 | 6,700 |
| 2026-05-04 | 6,570.00 | 6,570.00 | 6,130.00 | 6,390.00 | 6,390.00 | 77,300 |
| 2026-04-29 | 6,370.00 | 6,590.00 | 6,280.00 | 6,590.00 | 6,590.00 | 37,400 |
| 2026-04-28 | 6,280.00 | 6,490.00 | 6,250.00 | 6,400.00 | 6,400.00 | 26,600 |
| 2026-04-24 | 6,120.00 | 6,280.00 | 6,090.00 | 6,280.00 | 6,280.00 | 172,800 |
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.