COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8,070.00 | 8,130.00 | 7,970.00 | 8,000.00 | 8,000.00 | 89,900 |
| 2025-05-09 | 8,100.00 | 8,150.00 | 7,890.00 | 8,050.00 | 8,050.00 | 94,400 |
| 2025-05-08 | 7,900.00 | 8,100.00 | 7,880.00 | 8,100.00 | 8,100.00 | 145,400 |
| 2025-05-07 | 7,900.00 | 7,910.00 | 7,850.00 | 7,850.00 | 7,850.00 | 58,500 |
| 2025-05-06 | 8,350.00 | 8,350.00 | 7,900.00 | 7,900.00 | 7,900.00 | 160,800 |
| 2025-05-05 | 8,190.00 | 8,190.00 | 8,000.00 | 8,160.00 | 8,160.00 | 219,600 |
| 2025-04-29 | 8,370.00 | 8,370.00 | 8,140.00 | 8,190.00 | 8,190.00 | 34,000 |
| 2025-04-28 | 8,000.00 | 8,510.00 | 8,000.00 | 8,270.00 | 8,270.00 | 302,300 |
| 2025-04-25 | 8,000.00 | 8,200.00 | 7,950.00 | 8,000.00 | 8,000.00 | 163,200 |
| 2025-04-24 | 7,990.00 | 8,340.00 | 7,800.00 | 8,000.00 | 8,000.00 | 213,500 |
| 2025-04-23 | 8,360.00 | 8,360.00 | 7,830.00 | 7,990.00 | 7,990.00 | 87,900 |
| 2025-04-22 | 8,080.00 | 8,150.00 | 7,370.00 | 7,900.00 | 7,900.00 | 322,200 |
| 2025-04-21 | 7,790.00 | 7,920.00 | 7,420.00 | 7,920.00 | 7,920.00 | 391,200 |
| 2025-04-18 | 6,990.00 | 7,410.00 | 6,980.00 | 7,410.00 | 7,410.00 | 363,600 |
| 2025-04-17 | 6,900.00 | 7,030.00 | 6,890.00 | 6,930.00 | 6,930.00 | 103,500 |
| 2025-04-16 | 6,900.00 | 7,100.00 | 6,860.00 | 6,900.00 | 6,900.00 | 397,300 |
| 2025-04-15 | 7,300.00 | 7,400.00 | 6,890.00 | 6,900.00 | 6,900.00 | 228,300 |
| 2025-04-14 | 7,580.00 | 7,580.00 | 7,200.00 | 7,300.00 | 7,300.00 | 179,700 |
| 2025-04-11 | 6,910.00 | 7,350.00 | 6,880.00 | 7,270.00 | 7,270.00 | 904,200 |
| 2025-04-10 | 7,390.00 | 7,390.00 | 7,340.00 | 7,390.00 | 7,390.00 | 1,191,600 |
| 2025-04-09 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 147,900 |
| 2025-04-08 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 43,300 |
| 2025-04-04 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 125,100 |
| 2025-04-03 | 8,790.00 | 8,890.00 | 8,560.00 | 8,560.00 | 8,560.00 | 371,600 |
| 2025-04-02 | 9,040.00 | 9,300.00 | 9,040.00 | 9,200.00 | 9,200.00 | 394,800 |
| 2025-04-01 | 9,570.00 | 9,570.00 | 9,000.00 | 9,010.00 | 9,010.00 | 621,600 |
| 2025-03-31 | 8,410.00 | 8,990.00 | 8,410.00 | 8,990.00 | 8,990.00 | 1,036,600 |
| 2025-03-28 | 8,330.00 | 8,480.00 | 8,320.00 | 8,410.00 | 8,410.00 | 434,200 |
| 2025-03-27 | 8,430.00 | 8,440.00 | 8,280.00 | 8,300.00 | 8,300.00 | 234,200 |
| 2025-03-26 | 8,440.00 | 8,480.00 | 8,230.00 | 8,300.00 | 8,300.00 | 247,300 |
| 2025-03-25 | 8,370.00 | 8,530.00 | 8,370.00 | 8,420.00 | 8,420.00 | 309,900 |
| 2025-03-24 | 8,080.00 | 8,460.00 | 8,070.00 | 8,360.00 | 8,360.00 | 457,900 |
| 2025-03-21 | 7,990.00 | 8,070.00 | 7,990.00 | 8,060.00 | 8,060.00 | 229,300 |
| 2025-03-20 | 8,100.00 | 8,170.00 | 7,950.00 | 7,990.00 | 7,990.00 | 227,600 |
| 2025-03-19 | 8,160.00 | 8,260.00 | 8,040.00 | 8,070.00 | 8,070.00 | 222,200 |
| 2025-03-18 | 8,060.00 | 8,170.00 | 8,030.00 | 8,130.00 | 8,130.00 | 228,400 |
| 2025-03-17 | 8,050.00 | 8,190.00 | 8,020.00 | 8,030.00 | 8,030.00 | 159,800 |
| 2025-03-14 | 8,230.00 | 8,280.00 | 7,700.00 | 8,000.00 | 8,000.00 | 275,200 |
| 2025-03-13 | 8,280.00 | 8,430.00 | 8,100.00 | 8,230.00 | 8,230.00 | 332,800 |
| 2025-03-12 | 8,300.00 | 8,370.00 | 8,170.00 | 8,250.00 | 8,250.00 | 273,600 |
| 2025-03-11 | 8,120.00 | 8,450.00 | 8,120.00 | 8,280.00 | 8,280.00 | 464,400 |
| 2025-03-10 | 7,700.00 | 8,110.00 | 7,590.00 | 8,110.00 | 8,110.00 | 396,600 |
| 2025-03-07 | 7,540.00 | 7,590.00 | 7,500.00 | 7,580.00 | 7,580.00 | 178,500 |
| 2025-03-06 | 7,510.00 | 7,640.00 | 7,500.00 | 7,540.00 | 7,540.00 | 218,600 |
| 2025-03-05 | 7,780.00 | 7,780.00 | 7,510.00 | 7,510.00 | 7,510.00 | 246,200 |
| 2025-03-04 | 7,950.00 | 7,950.00 | 7,750.00 | 7,750.00 | 7,750.00 | 297,900 |
| 2025-03-03 | 7,950.00 | 7,950.00 | 7,900.00 | 7,920.00 | 7,920.00 | 139,800 |
| 2025-02-28 | 8,020.00 | 8,040.00 | 7,870.00 | 7,900.00 | 7,900.00 | 230,500 |
| 2025-02-27 | 7,960.00 | 8,060.00 | 7,960.00 | 8,000.00 | 8,000.00 | 232,700 |
| 2025-02-26 | 7,970.00 | 8,010.00 | 7,880.00 | 7,960.00 | 7,960.00 | 240,800 |
| 2025-02-25 | 7,950.00 | 8,080.00 | 7,640.00 | 7,900.00 | 7,900.00 | 384,000 |
| 2025-02-24 | 8,360.00 | 8,370.00 | 7,680.00 | 7,900.00 | 7,900.00 | 501,300 |
| 2025-02-21 | 8,220.00 | 8,340.00 | 8,220.00 | 8,250.00 | 8,250.00 | 345,200 |
| 2025-02-20 | 8,500.00 | 8,560.00 | 8,220.00 | 8,220.00 | 8,220.00 | 531,200 |
| 2025-02-19 | 8,500.00 | 8,560.00 | 8,350.00 | 8,430.00 | 8,430.00 | 330,200 |
| 2025-02-18 | 8,450.00 | 8,560.00 | 8,410.00 | 8,410.00 | 8,410.00 | 279,000 |
| 2025-02-17 | 8,600.00 | 8,660.00 | 8,200.00 | 8,390.00 | 8,390.00 | 486,000 |
| 2025-02-14 | 8,620.00 | 8,630.00 | 8,500.00 | 8,540.00 | 8,540.00 | 261,200 |
| 2025-02-13 | 8,550.00 | 8,730.00 | 8,550.00 | 8,580.00 | 8,580.00 | 445,900 |
| 2025-02-12 | 8,700.00 | 8,700.00 | 8,540.00 | 8,550.00 | 8,550.00 | 279,100 |
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.