Coma 18 Joint stock Company (HOSE:CIG)
Vietnam · Delayed Price · Currency is VND 8,200.00
+150.00 (1.86%)
At close: Feb 9, 2026
HOSE:CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 8,050.00 | 8,490.00 | 7,650.00 | 8,200.00 | 8,200.00 | 1.86% | 1,019,114 |
| Feb 6, 2026 | 8,010.00 | 8,300.00 | 8,010.00 | 8,050.00 | 8,050.00 | -4.17% | 23,727 |
| Feb 5, 2026 | 8,400.00 | 8,400.00 | 8,210.00 | 8,400.00 | 8,400.00 | -0.47% | 15,120 |
| Feb 4, 2026 | 8,500.00 | 8,500.00 | 8,310.00 | 8,440.00 | 8,440.00 | -0.71% | 2,300 |
| Feb 3, 2026 | 8,310.00 | 8,690.00 | 8,310.00 | 8,500.00 | 8,500.00 | -1.16% | 841,120 |
| Feb 2, 2026 | 8,900.00 | 8,900.00 | 8,450.00 | 8,600.00 | 8,600.00 | -0.46% | 60,608 |
| Jan 30, 2026 | 8,900.00 | 8,950.00 | 8,450.00 | 8,640.00 | 8,640.00 | 2.86% | 72,827 |
| Jan 29, 2026 | 8,350.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,400.00 | 0.12% | 5,794 |
| Jan 28, 2026 | 8,500.00 | 8,500.00 | 8,000.00 | 8,390.00 | 8,390.00 | -1.29% | 30,218 |
| Jan 27, 2026 | 8,610.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 19,400 |
| Jan 26, 2026 | 8,610.00 | 8,800.00 | 8,450.00 | 8,800.00 | 8,800.00 | 2.21% | 335,709 |
| Jan 23, 2026 | 8,800.00 | 8,850.00 | 8,600.00 | 8,610.00 | 8,610.00 | -3.04% | 12,101 |
| Jan 22, 2026 | 8,700.00 | 8,990.00 | 8,550.00 | 8,880.00 | 8,880.00 | 0.34% | 41,501 |
| Jan 21, 2026 | 8,600.00 | 8,850.00 | 8,550.00 | 8,850.00 | 8,850.00 | -1.12% | 26,157 |
| Jan 20, 2026 | 8,800.00 | 8,980.00 | 8,660.00 | 8,950.00 | 8,950.00 | -0.44% | 22,679 |
| Jan 19, 2026 | 8,700.00 | 9,000.00 | 8,700.00 | 8,990.00 | 8,990.00 | -0.11% | 21,782 |
| Jan 16, 2026 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 11,641 |
| Jan 15, 2026 | 8,800.00 | 9,000.00 | 8,680.00 | 9,000.00 | 9,000.00 | - | 18,508 |
| Jan 14, 2026 | 9,100.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | - | 38,300 |
| Jan 13, 2026 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 1.12% | 52,000 |
| Jan 12, 2026 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | - | 20,888 |
| Jan 9, 2026 | 8,890.00 | 9,000.00 | 8,450.00 | 8,900.00 | 8,900.00 | -1.11% | 59,550 |
| Jan 8, 2026 | 8,990.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 0.11% | 43,100 |
| Jan 7, 2026 | 8,700.00 | 9,000.00 | 8,450.00 | 8,990.00 | 8,990.00 | 3.33% | 83,904 |
| Jan 6, 2026 | 8,400.00 | 8,750.00 | 8,330.00 | 8,700.00 | 8,700.00 | 4.82% | 48,800 |
| Jan 5, 2026 | 9,000.00 | 9,000.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 7,103 |
| Dec 31, 2025 | 8,970.00 | 8,970.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.39% | 39,982 |
| Dec 30, 2025 | 9,090.00 | 9,090.00 | 8,620.00 | 8,620.00 | 8,620.00 | -0.92% | 4,609 |
| Dec 29, 2025 | 8,750.00 | 9,350.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.57% | 836,102 |
| Dec 26, 2025 | 8,760.00 | 8,780.00 | 8,500.00 | 8,750.00 | 8,750.00 | - | 589,010 |
| Dec 25, 2025 | 9,000.00 | 9,000.00 | 8,750.00 | 8,750.00 | 8,750.00 | -1.13% | 35,701 |
| Dec 24, 2025 | 8,900.00 | 9,000.00 | 8,810.00 | 8,850.00 | 8,850.00 | -0.56% | 19,832 |
| Dec 23, 2025 | 8,920.00 | 9,100.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.98% | 617,629 |
| Dec 22, 2025 | 9,070.00 | 9,080.00 | 9,050.00 | 9,080.00 | 9,080.00 | - | 607,301 |
| Dec 19, 2025 | 9,110.00 | 9,110.00 | 8,910.00 | 9,080.00 | 9,080.00 | -0.44% | 3,600 |
| Dec 18, 2025 | 9,090.00 | 9,130.00 | 8,830.00 | 9,120.00 | 9,120.00 | 0.33% | 1,705 |
| Dec 17, 2025 | 8,630.00 | 9,190.00 | 8,630.00 | 9,090.00 | 9,090.00 | 0.55% | 3,700 |
| Dec 16, 2025 | 8,500.00 | 9,080.00 | 8,500.00 | 9,040.00 | 9,040.00 | -0.55% | 6,904 |
| Dec 15, 2025 | 9,150.00 | 9,150.00 | 8,800.00 | 9,090.00 | 9,090.00 | -0.76% | 10,610 |
| Dec 12, 2025 | 9,050.00 | 9,500.00 | 9,010.00 | 9,160.00 | 9,160.00 | 1.66% | 15,400 |
| Dec 11, 2025 | 8,800.00 | 9,140.00 | 8,800.00 | 9,010.00 | 9,010.00 | -1.21% | 6,100 |
| Dec 10, 2025 | 9,140.00 | 9,140.00 | 9,060.00 | 9,120.00 | 9,120.00 | -0.33% | 11,301 |
| Dec 9, 2025 | 9,050.00 | 9,200.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.55% | 20,711 |
| Dec 8, 2025 | 9,290.00 | 9,290.00 | 9,080.00 | 9,100.00 | 9,100.00 | 0.11% | 14,104 |
| Dec 5, 2025 | 9,170.00 | 9,180.00 | 9,060.00 | 9,090.00 | 9,090.00 | -0.98% | 28,000 |
| Dec 4, 2025 | 9,180.00 | 9,200.00 | 9,100.00 | 9,180.00 | 9,180.00 | - | 42,200 |
| Dec 3, 2025 | 9,160.00 | 9,220.00 | 9,150.00 | 9,180.00 | 9,180.00 | -0.86% | 16,026 |
| Dec 2, 2025 | 9,650.00 | 9,650.00 | 9,010.00 | 9,260.00 | 9,260.00 | 1.09% | 61,305 |
| Dec 1, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,160.00 | 9,160.00 | -0.11% | 80,623 |
| Nov 28, 2025 | 9,100.00 | 9,250.00 | 9,050.00 | 9,170.00 | 9,170.00 | -0.33% | 38,746 |