COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 14,050.00 | 15,000.00 | 14,050.00 | 14,100.00 | 14,100.00 | 413,900 |
| 2021-12-21 | 13,450.00 | 15,100.00 | 13,250.00 | 15,100.00 | 15,100.00 | 335,300 |
| 2021-12-20 | 14,600.00 | 15,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | 783,100 |
| 2021-12-17 | 15,950.00 | 16,000.00 | 15,000.00 | 15,200.00 | 15,200.00 | 881,700 |
| 2021-12-16 | 15,450.00 | 16,300.00 | 15,350.00 | 15,950.00 | 15,950.00 | 996,500 |
| 2021-12-15 | 14,600.00 | 15,450.00 | 14,450.00 | 15,450.00 | 15,450.00 | 1,271,400 |
| 2021-12-14 | 13,700.00 | 14,450.00 | 13,150.00 | 14,450.00 | 14,450.00 | 1,178,400 |
| 2021-12-13 | 14,150.00 | 14,150.00 | 13,300.00 | 13,550.00 | 13,550.00 | 405,500 |
| 2021-12-10 | 13,800.00 | 14,650.00 | 13,800.00 | 14,200.00 | 14,200.00 | 636,600 |
| 2021-12-09 | 13,000.00 | 13,700.00 | 12,900.00 | 13,700.00 | 13,700.00 | 685,800 |
| 2021-12-08 | 11,950.00 | 12,850.00 | 11,400.00 | 12,850.00 | 12,850.00 | 563,800 |
| 2021-12-07 | 12,050.00 | 12,250.00 | 11,400.00 | 12,050.00 | 12,050.00 | 352,300 |
| 2021-12-06 | 13,250.00 | 13,350.00 | 12,250.00 | 12,250.00 | 12,250.00 | 399,700 |
| 2021-12-03 | 12,550.00 | 13,150.00 | 12,550.00 | 13,150.00 | 13,150.00 | 472,400 |
| 2021-12-02 | 11,900.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 409,100 |
| 2021-12-01 | 10,750.00 | 11,500.00 | 10,450.00 | 11,500.00 | 11,500.00 | 468,700 |
| 2021-11-30 | 10,850.00 | 10,850.00 | 10,500.00 | 10,750.00 | 10,750.00 | 241,500 |
| 2021-11-29 | 10,700.00 | 11,000.00 | 10,300.00 | 10,900.00 | 10,900.00 | 323,500 |
| 2021-11-26 | 10,750.00 | 11,000.00 | 10,500.00 | 10,750.00 | 10,750.00 | 207,800 |
| 2021-11-25 | 10,900.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | 197,300 |
| 2021-11-24 | 10,800.00 | 11,000.00 | 10,600.00 | 10,850.00 | 10,850.00 | 259,800 |
| 2021-11-23 | 11,200.00 | 11,200.00 | 10,500.00 | 10,800.00 | 10,800.00 | 314,200 |
| 2021-11-22 | 11,600.00 | 11,750.00 | 10,900.00 | 11,200.00 | 11,200.00 | 310,100 |
| 2021-11-19 | 12,000.00 | 12,000.00 | 11,250.00 | 11,600.00 | 11,600.00 | 213,900 |
| 2021-11-18 | 11,400.00 | 11,650.00 | 11,000.00 | 11,500.00 | 11,500.00 | 211,200 |
| 2021-11-17 | 11,200.00 | 11,600.00 | 10,900.00 | 11,400.00 | 11,400.00 | 127,000 |
| 2021-11-16 | 12,100.00 | 12,100.00 | 11,250.00 | 11,300.00 | 11,300.00 | 74,700 |
| 2021-11-15 | 11,250.00 | 12,050.00 | 11,000.00 | 12,000.00 | 12,000.00 | 135,200 |
| 2021-11-12 | 11,400.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 133,900 |
| 2021-11-11 | 11,500.00 | 11,500.00 | 10,800.00 | 11,400.00 | 11,400.00 | 120,600 |
| 2021-11-10 | 10,650.00 | 11,700.00 | 10,300.00 | 11,500.00 | 11,500.00 | 165,600 |
| 2021-11-09 | 11,650.00 | 11,650.00 | 10,900.00 | 11,000.00 | 11,000.00 | 190,600 |
| 2021-11-08 | 12,000.00 | 12,000.00 | 11,000.00 | 11,700.00 | 11,700.00 | 126,700 |
| 2021-11-05 | 10,300.00 | 11,400.00 | 9,960.00 | 11,400.00 | 11,400.00 | 192,000 |
| 2021-11-04 | 11,500.00 | 12,300.00 | 10,700.00 | 10,700.00 | 10,700.00 | 66,400 |
| 2021-11-03 | 13,150.00 | 13,150.00 | 11,450.00 | 11,500.00 | 11,500.00 | 328,700 |
| 2021-11-02 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 19,700 |
| 2021-11-01 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 64,800 |
| 2021-10-29 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 561,410 |
| 2021-10-28 | 9,900.00 | 10,050.00 | 9,500.00 | 10,050.00 | 10,050.00 | 293,300 |
| 2021-10-27 | 9,400.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 181,500 |
| 2021-10-26 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 60,900 |
| 2021-10-25 | 8,000.00 | 8,220.00 | 8,000.00 | 8,220.00 | 8,220.00 | 91,100 |
| 2021-10-22 | 7,800.00 | 7,800.00 | 7,300.00 | 7,690.00 | 7,690.00 | 101,200 |
| 2021-10-21 | 7,100.00 | 7,290.00 | 7,100.00 | 7,290.00 | 7,290.00 | 70,300 |
| 2021-10-20 | 7,050.00 | 7,400.00 | 7,050.00 | 7,290.00 | 7,290.00 | 106,000 |
← NewerPage 21 of 21 · 1,246 trading days
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.