COMA 18 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,700.00 | 6,850.00 | 6,420.00 | 6,480.00 | 6,480.00 | 4,600 |
| 2026-10-15 | 6,310.00 | 6,860.00 | 6,310.00 | 6,780.00 | 6,780.00 | 101,300 |
| 2026-10-14 | 6,280.00 | 6,730.00 | 6,260.00 | 6,730.00 | 6,730.00 | 25,300 |
| 2026-10-13 | 7,020.00 | 7,020.00 | 6,300.00 | 6,730.00 | 6,730.00 | 19,000 |
| 2026-10-12 | 6,580.00 | 6,740.00 | 6,370.00 | 6,720.00 | 6,720.00 | 7,700 |
| 2026-10-09 | 6,990.00 | 6,990.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5,800 |
| 2026-10-08 | 6,660.00 | 6,880.00 | 6,660.00 | 6,850.00 | 6,850.00 | 15,200 |
| 2026-10-07 | 6,800.00 | 6,990.00 | 6,590.00 | 6,900.00 | 6,900.00 | 25,000 |
| 2026-10-06 | 7,000.00 | 7,000.00 | 6,830.00 | 7,000.00 | 7,000.00 | 572,600 |
| 2026-10-05 | 7,050.00 | 7,110.00 | 6,840.00 | 6,990.00 | 6,990.00 | 26,700 |
| 2026-10-02 | 7,090.00 | 7,130.00 | 6,850.00 | 7,090.00 | 7,090.00 | 89,500 |
| 2026-10-01 | 7,070.00 | 7,130.00 | 7,070.00 | 7,100.00 | 7,100.00 | 166,300 |
| 2026-09-30 | 7,080.00 | 7,290.00 | 7,000.00 | 7,090.00 | 7,090.00 | 92,000 |
| 2026-09-29 | 7,020.00 | 7,250.00 | 7,020.00 | 7,080.00 | 7,080.00 | 72,100 |
| 2026-09-28 | 7,090.00 | 7,480.00 | 7,010.00 | 7,010.00 | 7,010.00 | 23,700 |
| 2026-09-25 | 7,070.00 | 7,270.00 | 7,070.00 | 7,100.00 | 7,100.00 | 24,700 |
| 2026-09-24 | 6,800.00 | 7,120.00 | 6,800.00 | 7,080.00 | 7,080.00 | 123,400 |
| 2026-09-23 | 6,810.00 | 6,980.00 | 6,810.00 | 6,930.00 | 6,930.00 | 19,200 |
| 2026-09-22 | 6,500.00 | 7,120.00 | 6,500.00 | 6,800.00 | 6,800.00 | 34,900 |
| 2026-09-21 | 7,210.00 | 7,210.00 | 6,800.00 | 6,800.00 | 6,800.00 | 40,700 |
| 2026-09-18 | 7,220.00 | 7,670.00 | 7,210.00 | 7,210.00 | 7,210.00 | 107,800 |
| 2026-09-17 | 7,750.00 | 7,750.00 | 7,300.00 | 7,470.00 | 7,470.00 | 61,800 |
| 2026-09-16 | 7,590.00 | 7,900.00 | 7,590.00 | 7,800.00 | 7,800.00 | 196,800 |
| 2026-09-15 | 7,000.00 | 7,590.00 | 7,000.00 | 7,590.00 | 7,590.00 | 189,800 |
| 2026-09-14 | 7,260.00 | 7,500.00 | 7,050.00 | 7,170.00 | 7,170.00 | 18,600 |
| 2026-09-11 | 6,900.00 | 7,480.00 | 6,900.00 | 7,260.00 | 7,260.00 | 13,600 |
| 2026-09-10 | 7,360.00 | 7,360.00 | 7,000.00 | 7,010.00 | 7,010.00 | 35,600 |
| 2026-09-09 | 7,500.00 | 7,500.00 | 7,010.00 | 7,360.00 | 7,360.00 | 65,400 |
| 2026-09-08 | 7,000.00 | 7,130.00 | 6,900.00 | 7,130.00 | 7,130.00 | 11,000 |
| 2026-09-07 | 7,040.00 | 7,320.00 | 6,950.00 | 7,050.00 | 7,050.00 | 23,800 |
| 2026-09-04 | 6,850.00 | 7,340.00 | 6,800.00 | 7,040.00 | 7,040.00 | 6,700 |
| 2026-09-03 | 7,090.00 | 7,090.00 | 6,880.00 | 7,050.00 | 7,050.00 | 1,500 |
| 2026-08-28 | 7,000.00 | 7,150.00 | 6,900.00 | 7,130.00 | 7,130.00 | 2,000 |
| 2026-08-27 | 7,050.00 | 7,050.00 | 6,800.00 | 7,000.00 | 7,000.00 | 5,700 |
| 2026-08-26 | 6,850.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 3,300 |
| 2026-08-25 | 6,670.00 | 7,340.00 | 6,670.00 | 6,800.00 | 6,800.00 | 4,300 |
| 2026-08-24 | 6,710.00 | 7,040.00 | 6,710.00 | 7,000.00 | 7,000.00 | 11,300 |
| 2026-08-21 | 7,080.00 | 7,080.00 | 6,860.00 | 7,050.00 | 7,050.00 | 27,200 |
| 2026-08-20 | 6,810.00 | 7,080.00 | 6,810.00 | 7,080.00 | 7,080.00 | 17,100 |
| 2026-08-19 | 6,850.00 | 7,090.00 | 6,840.00 | 7,090.00 | 7,090.00 | 23,200 |
| 2026-08-18 | 7,120.00 | 7,120.00 | 7,100.00 | 7,100.00 | 7,100.00 | 200 |
| 2026-08-17 | 7,010.00 | 7,010.00 | 6,860.00 | 7,000.00 | 7,000.00 | 13,000 |
| 2026-08-14 | 6,910.00 | 7,180.00 | 6,910.00 | 6,990.00 | 6,990.00 | 24,200 |
| 2026-08-13 | 7,190.00 | 7,260.00 | 7,000.00 | 7,130.00 | 7,130.00 | 60,100 |
| 2026-08-12 | 7,000.00 | 7,150.00 | 6,980.00 | 6,980.00 | 6,980.00 | 20,300 |
| 2026-08-11 | 6,830.00 | 7,170.00 | 6,830.00 | 7,170.00 | 7,170.00 | 2,900 |
| 2026-08-10 | 7,180.00 | 7,180.00 | 6,920.00 | 7,170.00 | 7,170.00 | 32,600 |
| 2026-08-07 | 7,300.00 | 7,300.00 | 6,950.00 | 7,190.00 | 7,190.00 | 3,300 |
| 2026-08-06 | 6,900.00 | 6,950.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1,700 |
| 2026-08-05 | 7,050.00 | 7,180.00 | 7,030.00 | 7,170.00 | 7,170.00 | 195,800 |
| 2026-08-04 | 7,220.00 | 7,240.00 | 7,180.00 | 7,180.00 | 7,180.00 | 42,100 |
| 2026-08-03 | 7,100.00 | 7,590.00 | 7,100.00 | 7,250.00 | 7,250.00 | 222,400 |
| 2026-07-31 | 7,120.00 | 7,590.00 | 6,610.00 | 7,400.00 | 7,400.00 | 77,000 |
| 2026-07-30 | 6,700.00 | 7,200.00 | 6,670.00 | 7,100.00 | 7,100.00 | 16,800 |
| 2026-07-29 | 6,900.00 | 7,250.00 | 6,560.00 | 7,020.00 | 7,020.00 | 21,600 |
| 2026-07-28 | 6,850.00 | 7,090.00 | 6,850.00 | 7,050.00 | 7,050.00 | 19,100 |
| 2026-07-27 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 1,300 |
| 2026-07-24 | 7,000.00 | 7,190.00 | 7,000.00 | 7,190.00 | 7,190.00 | 50,500 |
| 2026-07-23 | 6,520.00 | 7,290.00 | 6,520.00 | 7,210.00 | 7,210.00 | 14,400 |
| 2026-07-22 | 7,100.00 | 7,200.00 | 6,930.00 | 6,930.00 | 6,930.00 | 16,600 |
Page 1 of 21 · 1,246 trading daysOlder →
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.