COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9,610.00 | 9,610.00 | 9,000.00 | 9,140.00 | 9,140.00 | 198,300 |
| 2025-08-01 | 9,910.00 | 9,910.00 | 9,300.00 | 9,620.00 | 9,620.00 | 447,200 |
| 2025-07-31 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 171,300 |
| 2025-07-30 | 8,750.00 | 8,750.00 | 8,500.00 | 8,670.00 | 8,670.00 | 40,600 |
| 2025-07-29 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | 107,500 |
| 2025-07-28 | 8,950.00 | 8,970.00 | 8,830.00 | 8,950.00 | 8,950.00 | 121,000 |
| 2025-07-25 | 8,870.00 | 9,030.00 | 8,800.00 | 8,830.00 | 8,830.00 | 105,600 |
| 2025-07-24 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 82,000 |
| 2025-07-23 | 9,030.00 | 9,030.00 | 8,860.00 | 9,030.00 | 9,030.00 | 248,500 |
| 2025-07-22 | 8,680.00 | 9,040.00 | 8,680.00 | 9,030.00 | 9,030.00 | 504,600 |
| 2025-07-21 | 9,000.00 | 9,190.00 | 8,600.00 | 8,990.00 | 8,990.00 | 935,200 |
| 2025-07-18 | 9,100.00 | 9,100.00 | 8,850.00 | 8,850.00 | 8,850.00 | 111,900 |
| 2025-07-17 | 8,820.00 | 9,150.00 | 8,820.00 | 8,970.00 | 8,970.00 | 758,200 |
| 2025-07-16 | 9,110.00 | 9,130.00 | 8,750.00 | 8,910.00 | 8,910.00 | 113,700 |
| 2025-07-15 | 9,250.00 | 9,450.00 | 9,060.00 | 9,110.00 | 9,110.00 | 559,900 |
| 2025-07-14 | 9,000.00 | 9,400.00 | 8,800.00 | 9,350.00 | 9,350.00 | 1,227,900 |
| 2025-07-11 | 8,800.00 | 9,050.00 | 8,740.00 | 9,000.00 | 9,000.00 | 643,700 |
| 2025-07-10 | 8,600.00 | 8,900.00 | 8,540.00 | 8,730.00 | 8,730.00 | 213,000 |
| 2025-07-09 | 8,650.00 | 8,800.00 | 8,610.00 | 8,610.00 | 8,610.00 | 135,000 |
| 2025-07-08 | 8,610.00 | 8,800.00 | 8,610.00 | 8,650.00 | 8,650.00 | 151,200 |
| 2025-07-07 | 8,420.00 | 8,680.00 | 8,420.00 | 8,610.00 | 8,610.00 | 137,700 |
| 2025-07-04 | 8,420.00 | 8,700.00 | 8,420.00 | 8,600.00 | 8,600.00 | 133,500 |
| 2025-07-03 | 8,600.00 | 8,790.00 | 8,550.00 | 8,600.00 | 8,600.00 | 209,200 |
| 2025-07-02 | 8,540.00 | 8,650.00 | 8,480.00 | 8,600.00 | 8,600.00 | 71,600 |
| 2025-07-01 | 8,250.00 | 8,690.00 | 8,230.00 | 8,540.00 | 8,540.00 | 266,900 |
| 2025-06-30 | 8,180.00 | 8,320.00 | 8,180.00 | 8,310.00 | 8,310.00 | 199,400 |
| 2025-06-27 | 8,250.00 | 8,250.00 | 8,150.00 | 8,180.00 | 8,180.00 | 145,300 |
| 2025-06-26 | 8,110.00 | 8,410.00 | 8,110.00 | 8,240.00 | 8,240.00 | 125,300 |
| 2025-06-25 | 8,100.00 | 8,410.00 | 8,060.00 | 8,220.00 | 8,220.00 | 291,300 |
| 2025-06-24 | 8,100.00 | 8,150.00 | 8,050.00 | 8,080.00 | 8,080.00 | 133,800 |
| 2025-06-23 | 8,030.00 | 8,070.00 | 7,930.00 | 8,040.00 | 8,040.00 | 252,200 |
| 2025-06-20 | 8,020.00 | 8,100.00 | 8,020.00 | 8,030.00 | 8,030.00 | 357,300 |
| 2025-06-19 | 7,990.00 | 8,100.00 | 7,990.00 | 8,000.00 | 8,000.00 | 180,400 |
| 2025-06-18 | 8,070.00 | 8,080.00 | 7,900.00 | 7,960.00 | 7,960.00 | 273,500 |
| 2025-06-17 | 8,010.00 | 8,050.00 | 7,990.00 | 8,030.00 | 8,030.00 | 190,000 |
| 2025-06-16 | 7,810.00 | 8,100.00 | 7,810.00 | 8,040.00 | 8,040.00 | 157,500 |
| 2025-06-13 | 7,830.00 | 8,070.00 | 7,830.00 | 7,930.00 | 7,930.00 | 394,700 |
| 2025-06-12 | 8,070.00 | 8,140.00 | 7,980.00 | 8,000.00 | 8,000.00 | 311,700 |
| 2025-06-11 | 8,200.00 | 8,200.00 | 7,940.00 | 7,980.00 | 7,980.00 | 249,800 |
| 2025-06-10 | 7,920.00 | 8,080.00 | 7,900.00 | 7,940.00 | 7,940.00 | 629,400 |
| 2025-06-09 | 7,980.00 | 8,100.00 | 7,800.00 | 7,840.00 | 7,840.00 | 212,500 |
| 2025-06-06 | 8,190.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | 260,400 |
| 2025-06-05 | 7,820.00 | 8,360.00 | 7,820.00 | 8,190.00 | 8,190.00 | 559,800 |
| 2025-06-04 | 7,730.00 | 7,890.00 | 7,730.00 | 7,830.00 | 7,830.00 | 371,500 |
| 2025-06-03 | 7,700.00 | 7,930.00 | 7,670.00 | 7,830.00 | 7,830.00 | 184,400 |
| 2025-06-02 | 7,620.00 | 7,700.00 | 7,540.00 | 7,690.00 | 7,690.00 | 78,500 |
| 2025-05-30 | 7,780.00 | 7,780.00 | 7,600.00 | 7,620.00 | 7,620.00 | 112,100 |
| 2025-05-29 | 7,600.00 | 7,890.00 | 7,510.00 | 7,780.00 | 7,780.00 | 100,200 |
| 2025-05-28 | 7,780.00 | 7,780.00 | 7,600.00 | 7,600.00 | 7,600.00 | 151,000 |
| 2025-05-27 | 7,820.00 | 7,950.00 | 7,740.00 | 7,780.00 | 7,780.00 | 179,500 |
| 2025-05-26 | 7,880.00 | 7,880.00 | 7,750.00 | 7,860.00 | 7,860.00 | 100,700 |
| 2025-05-23 | 7,950.00 | 7,960.00 | 7,760.00 | 7,900.00 | 7,900.00 | 154,800 |
| 2025-05-22 | 7,950.00 | 7,950.00 | 7,800.00 | 7,920.00 | 7,920.00 | 144,400 |
| 2025-05-21 | 8,000.00 | 8,100.00 | 7,810.00 | 7,820.00 | 7,820.00 | 68,600 |
| 2025-05-20 | 8,130.00 | 8,130.00 | 7,890.00 | 7,980.00 | 7,980.00 | 102,200 |
| 2025-05-19 | 7,800.00 | 8,190.00 | 7,800.00 | 8,130.00 | 8,130.00 | 124,800 |
| 2025-05-16 | 7,950.00 | 8,050.00 | 7,850.00 | 8,000.00 | 8,000.00 | 85,400 |
| 2025-05-15 | 8,190.00 | 8,190.00 | 7,870.00 | 7,950.00 | 7,950.00 | 68,000 |
| 2025-05-14 | 7,800.00 | 7,990.00 | 7,800.00 | 7,870.00 | 7,870.00 | 122,400 |
| 2025-05-13 | 8,180.00 | 8,180.00 | 7,900.00 | 7,960.00 | 7,960.00 | 107,300 |
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.