COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 9,310.00 | 9,310.00 | 8,950.00 | 9,200.00 | 9,200.00 | 17,100 |
| 2025-10-28 | 8,850.00 | 9,470.00 | 8,800.00 | 9,250.00 | 9,250.00 | 20,200 |
| 2025-10-27 | 9,200.00 | 9,480.00 | 9,200.00 | 9,200.00 | 9,200.00 | 33,600 |
| 2025-10-24 | 9,000.00 | 9,700.00 | 8,870.00 | 9,290.00 | 9,290.00 | 51,500 |
| 2025-10-23 | 8,760.00 | 9,750.00 | 8,760.00 | 9,290.00 | 9,290.00 | 282,000 |
| 2025-10-22 | 8,700.00 | 9,350.00 | 8,700.00 | 9,350.00 | 9,350.00 | 24,600 |
| 2025-10-21 | 9,000.00 | 9,200.00 | 8,690.00 | 9,200.00 | 9,200.00 | 35,400 |
| 2025-10-20 | 9,000.00 | 9,520.00 | 8,580.00 | 8,880.00 | 8,880.00 | 20,700 |
| 2025-10-17 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 10,600 |
| 2025-10-16 | 9,000.00 | 9,150.00 | 8,910.00 | 9,000.00 | 9,000.00 | 81,200 |
| 2025-10-15 | 9,170.00 | 9,250.00 | 9,080.00 | 9,080.00 | 9,080.00 | 37,800 |
| 2025-10-14 | 9,300.00 | 9,350.00 | 9,100.00 | 9,170.00 | 9,170.00 | 61,700 |
| 2025-10-13 | 9,350.00 | 9,450.00 | 9,260.00 | 9,300.00 | 9,300.00 | 30,700 |
| 2025-10-10 | 9,200.00 | 9,350.00 | 9,200.00 | 9,350.00 | 9,350.00 | 800,200 |
| 2025-10-09 | 9,000.00 | 9,500.00 | 9,000.00 | 9,260.00 | 9,260.00 | 38,100 |
| 2025-10-08 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 799,165 |
| 2025-10-07 | 9,300.00 | 9,400.00 | 9,110.00 | 9,200.00 | 9,200.00 | 9,542 |
| 2025-10-06 | 9,190.00 | 9,800.00 | 9,190.00 | 9,300.00 | 9,300.00 | 339,843 |
| 2025-10-03 | 9,160.00 | 9,210.00 | 9,000.00 | 9,190.00 | 9,190.00 | 53,811 |
| 2025-10-02 | 8,950.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 363,964 |
| 2025-10-01 | 9,000.00 | 9,000.00 | 8,640.00 | 8,950.00 | 8,950.00 | 24,305 |
| 2025-09-30 | 8,980.00 | 8,980.00 | 8,790.00 | 8,940.00 | 8,940.00 | 60,156 |
| 2025-09-29 | 8,960.00 | 9,090.00 | 8,730.00 | 9,000.00 | 9,000.00 | 11,810 |
| 2025-09-26 | 8,890.00 | 9,090.00 | 8,880.00 | 8,960.00 | 8,960.00 | 25,902 |
| 2025-09-25 | 8,990.00 | 8,990.00 | 8,730.00 | 8,860.00 | 8,860.00 | 72,912 |
| 2025-09-24 | 9,000.00 | 9,000.00 | 8,760.00 | 8,780.00 | 8,780.00 | 30,420 |
| 2025-09-23 | 8,900.00 | 8,930.00 | 8,770.00 | 8,860.00 | 8,860.00 | 17,638 |
| 2025-09-22 | 8,920.00 | 9,100.00 | 8,800.00 | 8,850.00 | 8,850.00 | 34,967 |
| 2025-09-19 | 9,100.00 | 9,270.00 | 8,900.00 | 8,900.00 | 8,900.00 | 25,800 |
| 2025-09-18 | 8,700.00 | 9,200.00 | 8,700.00 | 9,150.00 | 9,150.00 | 217,700 |
| 2025-09-17 | 9,320.00 | 9,320.00 | 8,930.00 | 8,930.00 | 8,930.00 | 457,200 |
| 2025-09-16 | 8,890.00 | 9,230.00 | 8,800.00 | 9,200.00 | 9,200.00 | 816,200 |
| 2025-09-15 | 8,730.00 | 8,920.00 | 8,600.00 | 8,800.00 | 8,800.00 | 59,500 |
| 2025-09-12 | 9,030.00 | 9,080.00 | 8,700.00 | 8,730.00 | 8,730.00 | 66,300 |
| 2025-09-11 | 8,800.00 | 9,000.00 | 8,550.00 | 8,970.00 | 8,970.00 | 145,400 |
| 2025-09-10 | 8,690.00 | 9,070.00 | 8,690.00 | 8,910.00 | 8,910.00 | 58,400 |
| 2025-09-09 | 9,040.00 | 9,100.00 | 8,690.00 | 8,690.00 | 8,690.00 | 193,600 |
| 2025-09-08 | 9,720.00 | 9,800.00 | 9,040.00 | 9,040.00 | 9,040.00 | 278,100 |
| 2025-09-05 | 9,830.00 | 9,950.00 | 9,670.00 | 9,720.00 | 9,720.00 | 100,200 |
| 2025-09-04 | 9,910.00 | 10,100.00 | 9,810.00 | 9,840.00 | 9,840.00 | 182,800 |
| 2025-09-03 | 9,840.00 | 9,950.00 | 9,550.00 | 9,950.00 | 9,950.00 | 108,000 |
| 2025-08-29 | 10,000.00 | 10,000.00 | 9,600.00 | 9,750.00 | 9,750.00 | 422,100 |
| 2025-08-28 | 10,300.00 | 10,350.00 | 9,870.00 | 10,000.00 | 10,000.00 | 296,000 |
| 2025-08-27 | 10,100.00 | 10,200.00 | 9,880.00 | 10,100.00 | 10,100.00 | 760,300 |
| 2025-08-26 | 9,000.00 | 9,570.00 | 8,950.00 | 9,570.00 | 9,570.00 | 1,583,900 |
| 2025-08-25 | 8,970.00 | 9,190.00 | 8,950.00 | 8,950.00 | 8,950.00 | 616,800 |
| 2025-08-22 | 8,970.00 | 8,970.00 | 8,720.00 | 8,950.00 | 8,950.00 | 82,500 |
| 2025-08-21 | 8,990.00 | 9,100.00 | 8,880.00 | 8,880.00 | 8,880.00 | 75,300 |
| 2025-08-20 | 8,910.00 | 9,190.00 | 8,690.00 | 8,990.00 | 8,990.00 | 109,400 |
| 2025-08-19 | 9,260.00 | 9,260.00 | 8,900.00 | 8,980.00 | 8,980.00 | 193,100 |
| 2025-08-18 | 8,650.00 | 8,880.00 | 8,650.00 | 8,750.00 | 8,750.00 | 36,200 |
| 2025-08-15 | 8,950.00 | 8,950.00 | 8,720.00 | 8,750.00 | 8,750.00 | 117,100 |
| 2025-08-14 | 9,070.00 | 9,070.00 | 8,780.00 | 8,880.00 | 8,880.00 | 148,600 |
| 2025-08-13 | 8,950.00 | 9,000.00 | 8,800.00 | 8,830.00 | 8,830.00 | 141,800 |
| 2025-08-12 | 9,000.00 | 9,050.00 | 8,850.00 | 8,950.00 | 8,950.00 | 89,200 |
| 2025-08-11 | 9,030.00 | 9,100.00 | 8,910.00 | 8,980.00 | 8,980.00 | 115,200 |
| 2025-08-08 | 9,100.00 | 9,140.00 | 8,970.00 | 9,000.00 | 9,000.00 | 74,500 |
| 2025-08-07 | 9,120.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 36,700 |
| 2025-08-06 | 8,980.00 | 9,310.00 | 8,970.00 | 9,110.00 | 9,110.00 | 149,700 |
| 2025-08-05 | 9,450.00 | 9,450.00 | 8,980.00 | 8,980.00 | 8,980.00 | 249,200 |
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.