COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,800.00 | 8,850.00 | 8,600.00 | 8,610.00 | 8,610.00 | 12,100 |
| 2026-01-22 | 8,700.00 | 8,990.00 | 8,550.00 | 8,880.00 | 8,880.00 | 41,500 |
| 2026-01-21 | 8,600.00 | 8,850.00 | 8,550.00 | 8,850.00 | 8,850.00 | 26,100 |
| 2026-01-20 | 8,800.00 | 8,980.00 | 8,660.00 | 8,950.00 | 8,950.00 | 22,600 |
| 2026-01-19 | 8,700.00 | 9,000.00 | 8,700.00 | 8,990.00 | 8,990.00 | 21,700 |
| 2026-01-16 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 11,600 |
| 2026-01-15 | 8,800.00 | 9,000.00 | 8,680.00 | 9,000.00 | 9,000.00 | 20,100 |
| 2026-01-14 | 9,100.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | 38,300 |
| 2026-01-13 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 52,000 |
| 2026-01-12 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 20,800 |
| 2026-01-09 | 8,890.00 | 9,000.00 | 8,450.00 | 8,900.00 | 8,900.00 | 59,500 |
| 2026-01-08 | 8,990.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 43,100 |
| 2026-01-07 | 8,700.00 | 9,000.00 | 8,450.00 | 8,990.00 | 8,990.00 | 83,900 |
| 2026-01-06 | 8,400.00 | 8,750.00 | 8,330.00 | 8,700.00 | 8,700.00 | 48,800 |
| 2026-01-05 | 9,000.00 | 9,000.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,100 |
| 2025-12-31 | 8,970.00 | 8,970.00 | 8,500.00 | 8,500.00 | 8,500.00 | 39,900 |
| 2025-12-30 | 9,090.00 | 9,090.00 | 8,620.00 | 8,620.00 | 8,620.00 | 4,600 |
| 2025-12-29 | 8,750.00 | 9,350.00 | 8,700.00 | 8,700.00 | 8,700.00 | 836,100 |
| 2025-12-26 | 8,760.00 | 8,780.00 | 8,500.00 | 8,750.00 | 8,750.00 | 589,000 |
| 2025-12-25 | 9,000.00 | 9,000.00 | 8,750.00 | 8,750.00 | 8,750.00 | 36,700 |
| 2025-12-24 | 8,900.00 | 9,000.00 | 8,810.00 | 8,850.00 | 8,850.00 | 19,800 |
| 2025-12-23 | 8,920.00 | 9,100.00 | 8,700.00 | 8,900.00 | 8,900.00 | 617,600 |
| 2025-12-22 | 9,070.00 | 9,080.00 | 9,050.00 | 9,080.00 | 9,080.00 | 607,200 |
| 2025-12-19 | 9,110.00 | 9,110.00 | 8,910.00 | 9,080.00 | 9,080.00 | 3,600 |
| 2025-12-18 | 9,090.00 | 9,130.00 | 8,830.00 | 9,120.00 | 9,120.00 | 1,600 |
| 2025-12-17 | 8,630.00 | 9,190.00 | 8,630.00 | 9,090.00 | 9,090.00 | 3,700 |
| 2025-12-16 | 8,500.00 | 9,080.00 | 8,500.00 | 9,040.00 | 9,040.00 | 6,900 |
| 2025-12-15 | 9,150.00 | 9,150.00 | 8,800.00 | 9,090.00 | 9,090.00 | 10,600 |
| 2025-12-12 | 9,050.00 | 9,500.00 | 9,010.00 | 9,160.00 | 9,160.00 | 15,400 |
| 2025-12-11 | 8,800.00 | 9,140.00 | 8,800.00 | 9,010.00 | 9,010.00 | 6,100 |
| 2025-12-10 | 9,140.00 | 9,140.00 | 9,060.00 | 9,120.00 | 9,120.00 | 11,300 |
| 2025-12-09 | 9,050.00 | 9,200.00 | 9,010.00 | 9,150.00 | 9,150.00 | 20,600 |
| 2025-12-08 | 9,290.00 | 9,290.00 | 9,080.00 | 9,100.00 | 9,100.00 | 14,000 |
| 2025-12-05 | 9,170.00 | 9,180.00 | 9,060.00 | 9,090.00 | 9,090.00 | 28,000 |
| 2025-12-04 | 9,180.00 | 9,200.00 | 9,100.00 | 9,180.00 | 9,180.00 | 42,200 |
| 2025-12-03 | 9,160.00 | 9,220.00 | 9,150.00 | 9,180.00 | 9,180.00 | 16,000 |
| 2025-12-02 | 9,650.00 | 9,650.00 | 9,010.00 | 9,260.00 | 9,260.00 | 61,300 |
| 2025-12-01 | 9,200.00 | 9,200.00 | 9,000.00 | 9,160.00 | 9,160.00 | 80,600 |
| 2025-11-28 | 9,100.00 | 9,250.00 | 9,050.00 | 9,170.00 | 9,170.00 | 38,700 |
| 2025-11-27 | 9,140.00 | 9,200.00 | 9,090.00 | 9,200.00 | 9,200.00 | 20,800 |
| 2025-11-26 | 8,960.00 | 9,150.00 | 8,960.00 | 9,150.00 | 9,150.00 | 116,900 |
| 2025-11-25 | 9,120.00 | 9,150.00 | 8,910.00 | 8,960.00 | 8,960.00 | 85,000 |
| 2025-11-24 | 8,800.00 | 9,050.00 | 8,800.00 | 9,050.00 | 9,050.00 | 51,200 |
| 2025-11-21 | 9,050.00 | 9,200.00 | 8,850.00 | 9,050.00 | 9,050.00 | 112,900 |
| 2025-11-20 | 9,000.00 | 9,150.00 | 9,000.00 | 9,050.00 | 9,050.00 | 14,600 |
| 2025-11-19 | 9,200.00 | 9,200.00 | 8,830.00 | 9,150.00 | 9,150.00 | 45,800 |
| 2025-11-18 | 9,140.00 | 9,170.00 | 8,850.00 | 9,100.00 | 9,100.00 | 30,700 |
| 2025-11-17 | 8,850.00 | 9,180.00 | 8,820.00 | 9,180.00 | 9,180.00 | 70,600 |
| 2025-11-14 | 8,800.00 | 8,970.00 | 8,600.00 | 8,970.00 | 8,970.00 | 83,300 |
| 2025-11-13 | 9,080.00 | 9,080.00 | 8,680.00 | 8,880.00 | 8,880.00 | 33,300 |
| 2025-11-12 | 8,900.00 | 9,000.00 | 8,660.00 | 8,950.00 | 8,950.00 | 25,400 |
| 2025-11-11 | 8,700.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 30,100 |
| 2025-11-10 | 8,800.00 | 8,980.00 | 8,520.00 | 8,920.00 | 8,920.00 | 19,400 |
| 2025-11-07 | 8,980.00 | 8,980.00 | 8,560.00 | 8,800.00 | 8,800.00 | 32,400 |
| 2025-11-06 | 9,000.00 | 9,090.00 | 8,750.00 | 8,990.00 | 8,990.00 | 9,200 |
| 2025-11-05 | 8,990.00 | 8,990.00 | 8,600.00 | 8,780.00 | 8,780.00 | 17,400 |
| 2025-11-04 | 8,900.00 | 8,990.00 | 8,800.00 | 8,990.00 | 8,990.00 | 6,300 |
| 2025-11-03 | 9,060.00 | 9,360.00 | 8,750.00 | 8,990.00 | 8,990.00 | 53,400 |
| 2025-10-31 | 9,060.00 | 9,330.00 | 9,060.00 | 9,170.00 | 9,170.00 | 11,400 |
| 2025-10-30 | 9,200.00 | 9,470.00 | 9,150.00 | 9,200.00 | 9,200.00 | 8,800 |
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.