COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8,500.00 | 8,640.00 | 8,450.00 | 8,500.00 | 8,500.00 | 376,100 |
| 2025-02-10 | 8,550.00 | 8,690.00 | 8,450.00 | 8,450.00 | 8,450.00 | 238,300 |
| 2025-02-07 | 8,700.00 | 8,820.00 | 8,660.00 | 8,800.00 | 8,800.00 | 339,100 |
| 2025-02-06 | 8,620.00 | 8,740.00 | 8,260.00 | 8,510.00 | 8,510.00 | 491,100 |
| 2025-02-05 | 8,990.00 | 8,990.00 | 8,700.00 | 8,800.00 | 8,800.00 | 316,200 |
| 2025-02-04 | 8,800.00 | 9,060.00 | 8,800.00 | 9,030.00 | 9,030.00 | 321,000 |
| 2025-02-03 | 8,270.00 | 8,790.00 | 8,270.00 | 8,790.00 | 8,790.00 | 523,200 |
| 2025-01-24 | 8,380.00 | 8,410.00 | 8,260.00 | 8,290.00 | 8,290.00 | 245,600 |
| 2025-01-23 | 8,420.00 | 8,540.00 | 8,200.00 | 8,350.00 | 8,350.00 | 316,200 |
| 2025-01-22 | 8,610.00 | 8,690.00 | 8,210.00 | 8,410.00 | 8,410.00 | 402,600 |
| 2025-01-21 | 8,890.00 | 8,950.00 | 8,600.00 | 8,600.00 | 8,600.00 | 331,900 |
| 2025-01-20 | 8,800.00 | 8,940.00 | 8,790.00 | 8,890.00 | 8,890.00 | 313,700 |
| 2025-01-17 | 8,620.00 | 8,870.00 | 8,580.00 | 8,680.00 | 8,680.00 | 481,100 |
| 2025-01-16 | 9,000.00 | 9,080.00 | 8,630.00 | 8,630.00 | 8,630.00 | 388,800 |
| 2025-01-15 | 8,880.00 | 9,120.00 | 8,810.00 | 8,970.00 | 8,970.00 | 447,900 |
| 2025-01-14 | 8,450.00 | 8,950.00 | 8,410.00 | 8,860.00 | 8,860.00 | 533,300 |
| 2025-01-13 | 8,640.00 | 8,660.00 | 8,050.00 | 8,400.00 | 8,400.00 | 644,800 |
| 2025-01-10 | 9,200.00 | 9,250.00 | 8,530.00 | 8,620.00 | 8,620.00 | 943,000 |
| 2025-01-09 | 9,300.00 | 9,880.00 | 9,100.00 | 9,150.00 | 9,150.00 | 1,197,400 |
| 2025-01-08 | 9,240.00 | 9,240.00 | 8,810.00 | 9,240.00 | 9,240.00 | 1,447,800 |
| 2025-01-07 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 635,600 |
| 2025-01-06 | 8,050.00 | 8,230.00 | 8,050.00 | 8,080.00 | 8,080.00 | 236,900 |
| 2025-01-03 | 8,210.00 | 8,220.00 | 8,090.00 | 8,100.00 | 8,100.00 | 176,400 |
| 2025-01-02 | 8,160.00 | 8,240.00 | 8,000.00 | 8,240.00 | 8,240.00 | 202,800 |
| 2024-12-31 | 8,030.00 | 8,450.00 | 8,030.00 | 8,150.00 | 8,150.00 | 324,000 |
| 2024-12-30 | 8,070.00 | 8,330.00 | 8,070.00 | 8,230.00 | 8,230.00 | 259,300 |
| 2024-12-27 | 8,450.00 | 8,700.00 | 8,420.00 | 8,470.00 | 8,470.00 | 443,500 |
| 2024-12-26 | 7,920.00 | 8,470.00 | 7,920.00 | 8,430.00 | 8,430.00 | 465,600 |
| 2024-12-25 | 8,080.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,920.00 | 376,000 |
| 2024-12-24 | 8,300.00 | 8,370.00 | 8,070.00 | 8,100.00 | 8,100.00 | 504,700 |
| 2024-12-23 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 236,400 |
| 2024-12-20 | 8,330.00 | 8,540.00 | 8,200.00 | 8,340.00 | 8,340.00 | 430,500 |
| 2024-12-19 | 8,510.00 | 8,600.00 | 8,200.00 | 8,390.00 | 8,390.00 | 406,900 |
| 2024-12-18 | 8,600.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,700.00 | 305,700 |
| 2024-12-17 | 8,450.00 | 8,750.00 | 8,450.00 | 8,600.00 | 8,600.00 | 658,600 |
| 2024-12-16 | 8,210.00 | 8,460.00 | 8,210.00 | 8,410.00 | 8,410.00 | 263,400 |
| 2024-12-13 | 8,390.00 | 8,580.00 | 8,200.00 | 8,210.00 | 8,210.00 | 389,200 |
| 2024-12-12 | 8,300.00 | 8,400.00 | 8,160.00 | 8,400.00 | 8,400.00 | 289,100 |
| 2024-12-11 | 8,350.00 | 8,610.00 | 8,150.00 | 8,280.00 | 8,280.00 | 790,800 |
| 2024-12-10 | 8,290.00 | 8,600.00 | 8,150.00 | 8,310.00 | 8,310.00 | 736,100 |
| 2024-12-09 | 8,500.00 | 8,590.00 | 8,080.00 | 8,280.00 | 8,280.00 | 708,100 |
| 2024-12-06 | 8,400.00 | 8,720.00 | 8,340.00 | 8,670.00 | 8,670.00 | 1,018,000 |
| 2024-12-05 | 8,790.00 | 8,830.00 | 8,190.00 | 8,370.00 | 8,370.00 | 1,602,200 |
| 2024-12-04 | 9,510.00 | 9,610.00 | 8,780.00 | 8,780.00 | 8,780.00 | 1,162,100 |
| 2024-12-03 | 9,070.00 | 9,440.00 | 9,040.00 | 9,440.00 | 9,440.00 | 716,100 |
| 2024-12-02 | 9,100.00 | 9,350.00 | 8,800.00 | 9,080.00 | 9,080.00 | 502,000 |
| 2024-11-29 | 8,680.00 | 9,140.00 | 8,680.00 | 9,070.00 | 9,070.00 | 561,000 |
| 2024-11-28 | 8,110.00 | 8,670.00 | 8,030.00 | 8,670.00 | 8,670.00 | 1,504,700 |
| 2024-11-27 | 8,120.00 | 8,220.00 | 8,060.00 | 8,110.00 | 8,110.00 | 422,300 |
| 2024-11-26 | 8,060.00 | 8,150.00 | 8,000.00 | 8,120.00 | 8,120.00 | 424,400 |
| 2024-11-25 | 8,020.00 | 8,210.00 | 8,010.00 | 8,060.00 | 8,060.00 | 355,100 |
| 2024-11-22 | 7,500.00 | 8,070.00 | 7,500.00 | 8,020.00 | 8,020.00 | 484,300 |
| 2024-11-21 | 7,010.00 | 7,680.00 | 6,920.00 | 7,550.00 | 7,550.00 | 652,900 |
| 2024-11-20 | 7,720.00 | 7,720.00 | 7,180.00 | 7,180.00 | 7,180.00 | 787,900 |
| 2024-11-19 | 8,250.00 | 8,340.00 | 7,720.00 | 7,720.00 | 7,720.00 | 491,600 |
| 2024-11-18 | 8,300.00 | 8,320.00 | 7,800.00 | 8,300.00 | 8,300.00 | 527,200 |
| 2024-11-15 | 8,320.00 | 8,520.00 | 8,230.00 | 8,300.00 | 8,300.00 | 448,200 |
| 2024-11-14 | 8,320.00 | 8,500.00 | 8,230.00 | 8,310.00 | 8,310.00 | 413,900 |
| 2024-11-13 | 7,900.00 | 8,430.00 | 7,890.00 | 8,300.00 | 8,300.00 | 628,700 |
| 2024-11-12 | 7,800.00 | 8,000.00 | 7,800.00 | 7,880.00 | 7,880.00 | 445,700 |
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.