COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 13,900.00 | 13,950.00 | 13,500.00 | 13,650.00 | 13,650.00 | 601,900 |
| 2022-03-23 | 13,700.00 | 14,400.00 | 13,400.00 | 14,000.00 | 14,000.00 | 753,300 |
| 2022-03-22 | 14,800.00 | 14,800.00 | 13,450.00 | 13,700.00 | 13,700.00 | 1,198,800 |
| 2022-03-21 | 13,400.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 2,555,300 |
| 2022-03-18 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 456,100 |
| 2022-03-17 | 13,100.00 | 13,400.00 | 13,000.00 | 13,100.00 | 13,100.00 | 420,700 |
| 2022-03-16 | 12,900.00 | 12,900.00 | 12,500.00 | 12,850.00 | 12,850.00 | 306,400 |
| 2022-03-15 | 12,500.00 | 12,850.00 | 12,150.00 | 12,650.00 | 12,650.00 | 320,200 |
| 2022-03-14 | 12,900.00 | 12,900.00 | 12,000.00 | 12,650.00 | 12,650.00 | 347,700 |
| 2022-03-11 | 12,800.00 | 12,950.00 | 12,600.00 | 12,650.00 | 12,650.00 | 922,900 |
| 2022-03-10 | 12,700.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1,081,500 |
| 2022-03-09 | 12,000.00 | 12,800.00 | 12,000.00 | 12,450.00 | 12,450.00 | 323,400 |
| 2022-03-08 | 12,150.00 | 13,000.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1,089,200 |
| 2022-03-07 | 13,400.00 | 13,400.00 | 12,650.00 | 12,700.00 | 12,700.00 | 1,525,400 |
| 2022-03-04 | 13,700.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 583,400 |
| 2022-03-03 | 14,800.00 | 14,950.00 | 14,000.00 | 14,150.00 | 14,150.00 | 671,100 |
| 2022-03-02 | 14,150.00 | 14,150.00 | 13,000.00 | 14,000.00 | 14,000.00 | 4,246,000 |
| 2022-03-01 | 13,100.00 | 13,500.00 | 13,000.00 | 13,250.00 | 13,250.00 | 872,600 |
| 2022-02-28 | 12,850.00 | 13,100.00 | 12,750.00 | 13,100.00 | 13,100.00 | 303,900 |
| 2022-02-25 | 12,500.00 | 13,000.00 | 12,050.00 | 12,850.00 | 12,850.00 | 496,800 |
| 2022-02-24 | 12,550.00 | 13,200.00 | 12,000.00 | 12,500.00 | 12,500.00 | 838,600 |
| 2022-02-23 | 11,950.00 | 12,600.00 | 11,900.00 | 12,550.00 | 12,550.00 | 632,600 |
| 2022-02-22 | 12,300.00 | 12,300.00 | 11,700.00 | 11,950.00 | 11,950.00 | 302,600 |
| 2022-02-21 | 12,000.00 | 12,400.00 | 11,700.00 | 12,100.00 | 12,100.00 | 416,000 |
| 2022-02-18 | 11,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 94,300 |
| 2022-02-17 | 11,100.00 | 11,650.00 | 10,700.00 | 11,450.00 | 11,450.00 | 103,600 |
| 2022-02-16 | 11,450.00 | 11,450.00 | 10,650.00 | 11,100.00 | 11,100.00 | 129,600 |
| 2022-02-15 | 12,550.00 | 12,550.00 | 11,050.00 | 11,450.00 | 11,450.00 | 93,300 |
| 2022-02-14 | 11,100.00 | 11,850.00 | 11,100.00 | 11,850.00 | 11,850.00 | 136,400 |
| 2022-02-11 | 10,900.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 101,900 |
| 2022-02-10 | 10,000.00 | 10,450.00 | 10,000.00 | 10,400.00 | 10,400.00 | 101,800 |
| 2022-02-09 | 9,150.00 | 9,790.00 | 9,040.00 | 9,790.00 | 9,790.00 | 48,900 |
| 2022-02-08 | 9,200.00 | 9,840.00 | 9,200.00 | 9,400.00 | 9,400.00 | 65,000 |
| 2022-02-07 | 8,600.00 | 9,200.00 | 8,600.00 | 9,200.00 | 9,200.00 | 61,400 |
| 2022-01-28 | 7,790.00 | 8,890.00 | 7,790.00 | 8,600.00 | 8,600.00 | 24,000 |
| 2022-01-27 | 8,970.00 | 8,970.00 | 8,350.00 | 8,350.00 | 8,350.00 | 66,200 |
| 2022-01-26 | 9,200.00 | 9,220.00 | 8,470.00 | 8,970.00 | 8,970.00 | 50,500 |
| 2022-01-25 | 9,300.00 | 9,300.00 | 8,650.00 | 9,100.00 | 9,100.00 | 115,200 |
| 2022-01-24 | 10,000.00 | 10,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 74,800 |
| 2022-01-21 | 10,100.00 | 10,550.00 | 9,400.00 | 10,000.00 | 10,000.00 | 74,700 |
| 2022-01-20 | 8,880.00 | 10,200.00 | 8,880.00 | 10,100.00 | 10,100.00 | 161,600 |
| 2022-01-19 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 82,700 |
| 2022-01-18 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | 97,000 |
| 2022-01-17 | 11,800.00 | 12,450.00 | 11,000.00 | 11,000.00 | 11,000.00 | 122,100 |
| 2022-01-14 | 11,800.00 | 13,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 206,600 |
| 2022-01-13 | 13,100.00 | 13,750.00 | 12,650.00 | 12,650.00 | 12,650.00 | 233,500 |
| 2022-01-12 | 13,400.00 | 14,800.00 | 13,050.00 | 13,600.00 | 13,600.00 | 137,800 |
| 2022-01-11 | 14,950.00 | 14,950.00 | 14,000.00 | 14,000.00 | 14,000.00 | 281,100 |
| 2022-01-10 | 14,100.00 | 15,050.00 | 13,800.00 | 14,950.00 | 14,950.00 | 567,900 |
| 2022-01-07 | 14,400.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | 227,200 |
| 2022-01-06 | 13,500.00 | 14,400.00 | 13,300.00 | 14,300.00 | 14,300.00 | 362,300 |
| 2022-01-05 | 13,650.00 | 13,650.00 | 13,300.00 | 13,500.00 | 13,500.00 | 147,900 |
| 2022-01-04 | 13,300.00 | 14,000.00 | 13,300.00 | 13,700.00 | 13,700.00 | 390,100 |
| 2021-12-31 | 13,900.00 | 14,200.00 | 13,300.00 | 13,700.00 | 13,700.00 | 293,000 |
| 2021-12-30 | 13,700.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | 123,900 |
| 2021-12-29 | 13,250.00 | 14,200.00 | 13,150.00 | 13,900.00 | 13,900.00 | 388,000 |
| 2021-12-28 | 13,300.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 405,800 |
| 2021-12-27 | 13,600.00 | 13,600.00 | 13,100.00 | 13,500.00 | 13,500.00 | 403,100 |
| 2021-12-24 | 13,650.00 | 13,800.00 | 13,150.00 | 13,300.00 | 13,300.00 | 129,500 |
| 2021-12-23 | 13,800.00 | 13,800.00 | 13,150.00 | 13,300.00 | 13,300.00 | 451,900 |
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.