COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 7,790.00 | 8,080.00 | 7,300.00 | 7,800.00 | 7,800.00 | 857,200 |
| 2024-11-08 | 8,370.00 | 8,800.00 | 7,790.00 | 7,790.00 | 7,790.00 | 886,300 |
| 2024-11-07 | 7,850.00 | 8,370.00 | 7,850.00 | 8,370.00 | 8,370.00 | 609,200 |
| 2024-11-06 | 8,130.00 | 8,260.00 | 7,600.00 | 7,830.00 | 7,830.00 | 884,500 |
| 2024-11-05 | 8,750.00 | 8,870.00 | 8,130.00 | 8,130.00 | 8,130.00 | 987,700 |
| 2024-11-04 | 8,260.00 | 8,790.00 | 8,250.00 | 8,740.00 | 8,740.00 | 920,900 |
| 2024-11-01 | 8,020.00 | 8,220.00 | 7,710.00 | 8,220.00 | 8,220.00 | 1,783,800 |
| 2024-10-31 | 7,310.00 | 7,690.00 | 7,290.00 | 7,690.00 | 7,690.00 | 951,300 |
| 2024-10-30 | 6,740.00 | 7,190.00 | 6,730.00 | 7,190.00 | 7,190.00 | 1,043,400 |
| 2024-10-29 | 6,910.00 | 7,240.00 | 6,430.00 | 6,720.00 | 6,720.00 | 619,000 |
| 2024-10-28 | 6,500.00 | 6,910.00 | 6,500.00 | 6,910.00 | 6,910.00 | 873,100 |
| 2024-10-25 | 6,550.00 | 6,550.00 | 6,240.00 | 6,460.00 | 6,460.00 | 431,200 |
| 2024-10-24 | 6,010.00 | 6,450.00 | 5,900.00 | 6,200.00 | 6,200.00 | 565,400 |
| 2024-10-23 | 6,000.00 | 6,120.00 | 5,700.00 | 6,030.00 | 6,030.00 | 322,200 |
| 2024-10-22 | 5,970.00 | 6,290.00 | 5,970.00 | 6,000.00 | 6,000.00 | 586,900 |
| 2024-10-21 | 5,580.00 | 5,970.00 | 5,570.00 | 5,970.00 | 5,970.00 | 675,500 |
| 2024-10-18 | 5,470.00 | 5,580.00 | 5,400.00 | 5,580.00 | 5,580.00 | 381,800 |
| 2024-10-17 | 5,770.00 | 5,820.00 | 5,390.00 | 5,480.00 | 5,480.00 | 469,800 |
| 2024-10-16 | 6,500.00 | 6,500.00 | 5,770.00 | 5,770.00 | 5,770.00 | 603,200 |
| 2024-10-15 | 5,900.00 | 6,250.00 | 5,890.00 | 6,200.00 | 6,200.00 | 737,900 |
| 2024-10-14 | 5,480.00 | 5,850.00 | 5,480.00 | 5,850.00 | 5,850.00 | 267,600 |
| 2024-10-11 | 5,500.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | 116,900 |
| 2024-10-10 | 5,350.00 | 5,460.00 | 5,330.00 | 5,450.00 | 5,450.00 | 131,600 |
| 2024-10-09 | 5,370.00 | 5,430.00 | 5,300.00 | 5,350.00 | 5,350.00 | 72,800 |
| 2024-10-08 | 5,350.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,350.00 | 93,000 |
| 2024-10-07 | 5,480.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,350.00 | 50,400 |
| 2024-10-04 | 5,500.00 | 5,500.00 | 5,350.00 | 5,480.00 | 5,480.00 | 44,700 |
| 2024-10-03 | 5,550.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,500.00 | 59,400 |
| 2024-10-02 | 5,510.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,520.00 | 85,600 |
| 2024-10-01 | 5,450.00 | 5,520.00 | 5,440.00 | 5,510.00 | 5,510.00 | 102,700 |
| 2024-09-30 | 5,450.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,450.00 | 90,600 |
| 2024-09-27 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,450.00 | 68,700 |
| 2024-09-26 | 5,450.00 | 5,470.00 | 5,400.00 | 5,400.00 | 5,400.00 | 82,500 |
| 2024-09-25 | 5,460.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,450.00 | 73,400 |
| 2024-09-24 | 5,470.00 | 5,590.00 | 5,400.00 | 5,460.00 | 5,460.00 | 163,900 |
| 2024-09-23 | 5,470.00 | 5,510.00 | 5,100.00 | 5,460.00 | 5,460.00 | 73,200 |
| 2024-09-20 | 5,330.00 | 5,600.00 | 5,330.00 | 5,460.00 | 5,460.00 | 147,700 |
| 2024-09-19 | 5,310.00 | 5,330.00 | 5,200.00 | 5,310.00 | 5,310.00 | 42,800 |
| 2024-09-18 | 5,270.00 | 5,310.00 | 5,210.00 | 5,310.00 | 5,310.00 | 41,700 |
| 2024-09-17 | 5,270.00 | 5,330.00 | 5,270.00 | 5,270.00 | 5,270.00 | 42,900 |
| 2024-09-16 | 5,270.00 | 5,330.00 | 5,250.00 | 5,270.00 | 5,270.00 | 0 |
| 2024-09-13 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 54,100 |
| 2024-09-12 | 5,150.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,300.00 | 66,600 |
| 2024-09-11 | 5,300.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | 57,800 |
| 2024-09-10 | 5,420.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 45,500 |
| 2024-09-09 | 5,440.00 | 5,440.00 | 5,300.00 | 5,420.00 | 5,420.00 | 107,000 |
| 2024-09-06 | 5,200.00 | 5,360.00 | 5,200.00 | 5,360.00 | 5,360.00 | 132,200 |
| 2024-09-05 | 5,500.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 60,000 |
| 2024-09-04 | 5,450.00 | 5,450.00 | 5,000.00 | 5,200.00 | 5,200.00 | 153,500 |
| 2024-08-30 | 5,270.00 | 5,300.00 | 5,240.00 | 5,260.00 | 5,260.00 | 59,300 |
| 2024-08-29 | 5,350.00 | 5,370.00 | 5,100.00 | 5,250.00 | 5,250.00 | 48,400 |
| 2024-08-28 | 5,370.00 | 5,370.00 | 5,280.00 | 5,350.00 | 5,350.00 | 66,500 |
| 2024-08-27 | 5,470.00 | 5,470.00 | 5,200.00 | 5,370.00 | 5,370.00 | 105,100 |
| 2024-08-26 | 5,400.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,350.00 | 103,800 |
| 2024-08-23 | 5,760.00 | 5,760.00 | 5,380.00 | 5,400.00 | 5,400.00 | 72,400 |
| 2024-08-22 | 5,100.00 | 5,490.00 | 5,090.00 | 5,470.00 | 5,470.00 | 61,400 |
| 2024-08-21 | 5,470.00 | 5,550.00 | 5,360.00 | 5,400.00 | 5,400.00 | 83,500 |
| 2024-08-20 | 5,500.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,450.00 | 109,800 |
| 2024-08-19 | 5,800.00 | 5,800.00 | 5,390.00 | 5,450.00 | 5,450.00 | 86,600 |
| 2024-08-16 | 5,390.00 | 5,730.00 | 5,370.00 | 5,540.00 | 5,540.00 | 173,300 |
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.