COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,300.00 | 6,320.00 | 6,100.00 | 6,110.00 | 6,110.00 | 100,800 |
| 2026-04-22 | 6,240.00 | 6,290.00 | 6,210.00 | 6,290.00 | 6,290.00 | 10,600 |
| 2026-04-21 | 6,200.00 | 6,290.00 | 6,100.00 | 6,210.00 | 6,210.00 | 65,000 |
| 2026-04-20 | 6,170.00 | 6,350.00 | 6,170.00 | 6,350.00 | 6,350.00 | 12,119 |
| 2026-04-17 | 5,920.00 | 6,400.00 | 5,920.00 | 6,170.00 | 6,170.00 | 181,800 |
| 2026-04-16 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 216,700 |
| 2026-04-15 | 6,250.00 | 6,300.00 | 5,920.00 | 6,120.00 | 6,120.00 | 9,700 |
| 2026-04-14 | 6,270.00 | 6,320.00 | 6,170.00 | 6,250.00 | 6,250.00 | 10,000 |
| 2026-04-13 | 6,350.00 | 6,350.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,100 |
| 2026-04-10 | 6,370.00 | 6,370.00 | 6,200.00 | 6,260.00 | 6,260.00 | 109,200 |
| 2026-04-09 | 6,250.00 | 6,390.00 | 6,240.00 | 6,240.00 | 6,240.00 | 19,000 |
| 2026-04-08 | 6,160.00 | 6,460.00 | 6,120.00 | 6,240.00 | 6,240.00 | 26,000 |
| 2026-04-07 | 6,300.00 | 6,300.00 | 6,150.00 | 6,160.00 | 6,160.00 | 7,200 |
| 2026-04-06 | 6,260.00 | 6,490.00 | 6,170.00 | 6,300.00 | 6,300.00 | 11,300 |
| 2026-04-03 | 6,180.00 | 6,540.00 | 6,180.00 | 6,250.00 | 6,250.00 | 6,200 |
| 2026-04-02 | 6,590.00 | 6,590.00 | 6,190.00 | 6,220.00 | 6,220.00 | 64,600 |
| 2026-04-01 | 6,220.00 | 6,600.00 | 6,220.00 | 6,600.00 | 6,600.00 | 11,900 |
| 2026-03-31 | 6,300.00 | 6,590.00 | 6,200.00 | 6,500.00 | 6,500.00 | 42,300 |
| 2026-03-30 | 6,390.00 | 6,390.00 | 6,240.00 | 6,300.00 | 6,300.00 | 7,600 |
| 2026-03-27 | 6,120.00 | 6,400.00 | 6,120.00 | 6,390.00 | 6,390.00 | 16,800 |
| 2026-03-26 | 6,400.00 | 6,440.00 | 6,200.00 | 6,400.00 | 6,400.00 | 15,000 |
| 2026-03-25 | 6,480.00 | 6,600.00 | 6,150.00 | 6,400.00 | 6,400.00 | 32,800 |
| 2026-03-24 | 6,130.00 | 6,500.00 | 5,800.00 | 6,480.00 | 6,480.00 | 50,800 |
| 2026-03-23 | 6,150.00 | 6,150.00 | 5,720.00 | 6,130.00 | 6,130.00 | 27,400 |
| 2026-03-20 | 6,080.00 | 6,150.00 | 5,790.00 | 6,150.00 | 6,150.00 | 51,000 |
| 2026-03-19 | 6,080.00 | 6,080.00 | 5,850.00 | 6,040.00 | 6,040.00 | 43,800 |
| 2026-03-18 | 6,070.00 | 6,100.00 | 5,940.00 | 6,000.00 | 6,000.00 | 33,900 |
| 2026-03-17 | 6,200.00 | 6,200.00 | 5,940.00 | 6,100.00 | 6,100.00 | 343,500 |
| 2026-03-16 | 5,800.00 | 6,250.00 | 5,800.00 | 6,130.00 | 6,130.00 | 26,700 |
| 2026-03-13 | 6,190.00 | 6,470.00 | 5,800.00 | 6,130.00 | 6,130.00 | 141,300 |
| 2026-03-12 | 6,080.00 | 6,480.00 | 5,950.00 | 6,190.00 | 6,190.00 | 51,000 |
| 2026-03-11 | 6,000.00 | 6,070.00 | 5,290.00 | 6,070.00 | 6,070.00 | 765,900 |
| 2026-03-10 | 5,680.00 | 6,100.00 | 5,680.00 | 5,680.00 | 5,680.00 | 646,300 |
| 2026-03-09 | 6,100.00 | 6,550.00 | 6,100.00 | 6,100.00 | 6,100.00 | 145,700 |
| 2026-03-06 | 7,000.00 | 7,270.00 | 6,550.00 | 6,550.00 | 6,550.00 | 48,600 |
| 2026-03-05 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 46,400 |
| 2026-03-04 | 7,540.00 | 7,540.00 | 7,100.00 | 7,500.00 | 7,500.00 | 16,000 |
| 2026-03-03 | 7,830.00 | 7,830.00 | 7,300.00 | 7,580.00 | 7,580.00 | 308,500 |
| 2026-03-02 | 7,900.00 | 7,900.00 | 7,400.00 | 7,840.00 | 7,840.00 | 33,700 |
| 2026-02-27 | 7,990.00 | 7,990.00 | 7,900.00 | 7,940.00 | 7,940.00 | 8,000 |
| 2026-02-26 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | 20,200 |
| 2026-02-25 | 8,050.00 | 8,090.00 | 7,920.00 | 7,950.00 | 7,950.00 | 18,100 |
| 2026-02-24 | 8,000.00 | 8,240.00 | 7,810.00 | 8,150.00 | 8,150.00 | 14,400 |
| 2026-02-23 | 8,000.00 | 8,490.00 | 7,950.00 | 8,000.00 | 8,000.00 | 7,900 |
| 2026-02-13 | 8,090.00 | 8,090.00 | 7,730.00 | 7,970.00 | 7,970.00 | 11,000 |
| 2026-02-12 | 8,220.00 | 8,220.00 | 7,810.00 | 8,090.00 | 8,090.00 | 1,400 |
| 2026-02-11 | 8,190.00 | 8,560.00 | 8,000.00 | 8,090.00 | 8,090.00 | 17,500 |
| 2026-02-10 | 7,810.00 | 8,190.00 | 7,810.00 | 8,000.00 | 8,000.00 | 52,100 |
| 2026-02-09 | 8,050.00 | 8,490.00 | 7,650.00 | 8,200.00 | 8,200.00 | 1,019,000 |
| 2026-02-06 | 8,010.00 | 8,300.00 | 8,010.00 | 8,050.00 | 8,050.00 | 23,700 |
| 2026-02-05 | 8,400.00 | 8,400.00 | 8,210.00 | 8,400.00 | 8,400.00 | 15,100 |
| 2026-02-04 | 8,500.00 | 8,500.00 | 8,310.00 | 8,440.00 | 8,440.00 | 2,300 |
| 2026-02-03 | 8,310.00 | 8,690.00 | 8,310.00 | 8,500.00 | 8,500.00 | 841,100 |
| 2026-02-02 | 8,900.00 | 8,900.00 | 8,450.00 | 8,600.00 | 8,600.00 | 60,600 |
| 2026-01-30 | 8,900.00 | 8,950.00 | 8,450.00 | 8,640.00 | 8,640.00 | 72,800 |
| 2026-01-29 | 8,350.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,400.00 | 5,700 |
| 2026-01-28 | 8,500.00 | 8,500.00 | 8,000.00 | 8,390.00 | 8,390.00 | 30,200 |
| 2026-01-27 | 8,610.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | 19,400 |
| 2026-01-26 | 8,610.00 | 8,800.00 | 8,450.00 | 8,800.00 | 8,800.00 | 85,700 |
| 2026-01-23 | 8,800.00 | 8,850.00 | 8,600.00 | 8,610.00 | 8,610.00 | 12,100 |
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.