Coma 18 Joint stock Company (HOSE:CIG)
Vietnam · Delayed Price · Currency is VND 9,260.00
+100.00 (1.09%)
At close: Dec 2, 2025
HOSE:CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 9,140.00 | 9,200.00 | 9,090.00 | 9,200.00 | 9,200.00 | 0.55% | 20,810 |
| Nov 26, 2025 | 8,960.00 | 9,150.00 | 8,960.00 | 9,150.00 | 9,150.00 | 2.12% | 116,900 |
| Nov 25, 2025 | 9,120.00 | 9,150.00 | 8,910.00 | 8,960.00 | 8,960.00 | -0.99% | 85,012 |
| Nov 24, 2025 | 8,800.00 | 9,050.00 | 8,800.00 | 9,050.00 | 9,050.00 | - | 51,200 |
| Nov 21, 2025 | 9,050.00 | 9,200.00 | 8,850.00 | 9,050.00 | 9,050.00 | - | 112,908 |
| Nov 20, 2025 | 9,000.00 | 9,150.00 | 9,000.00 | 9,050.00 | 9,050.00 | -1.09% | 14,642 |
| Nov 19, 2025 | 9,200.00 | 9,200.00 | 8,830.00 | 9,150.00 | 9,150.00 | 0.55% | 45,809 |
| Nov 18, 2025 | 9,140.00 | 9,170.00 | 8,850.00 | 9,100.00 | 9,100.00 | -0.87% | 30,701 |
| Nov 17, 2025 | 8,850.00 | 9,180.00 | 8,820.00 | 9,180.00 | 9,180.00 | 2.34% | 70,604 |
| Nov 14, 2025 | 8,800.00 | 8,970.00 | 8,600.00 | 8,970.00 | 8,970.00 | 1.01% | 83,303 |
| Nov 13, 2025 | 9,080.00 | 9,080.00 | 8,680.00 | 8,880.00 | 8,880.00 | -0.78% | 33,302 |
| Nov 12, 2025 | 8,900.00 | 9,000.00 | 8,660.00 | 8,950.00 | 8,950.00 | 0.56% | 25,425 |
| Nov 11, 2025 | 8,700.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | -0.22% | 30,101 |
| Nov 10, 2025 | 8,800.00 | 8,980.00 | 8,520.00 | 8,920.00 | 8,920.00 | 1.36% | 19,403 |
| Nov 7, 2025 | 8,980.00 | 8,980.00 | 8,560.00 | 8,800.00 | 8,800.00 | -2.11% | 32,431 |
| Nov 6, 2025 | 9,000.00 | 9,090.00 | 8,750.00 | 8,990.00 | 8,990.00 | 2.39% | 9,221 |
| Nov 5, 2025 | 8,990.00 | 8,990.00 | 8,600.00 | 8,780.00 | 8,780.00 | -2.34% | 17,400 |
| Nov 4, 2025 | 8,900.00 | 8,990.00 | 8,800.00 | 8,990.00 | 8,990.00 | - | 6,307 |
| Nov 3, 2025 | 9,060.00 | 9,360.00 | 8,750.00 | 8,990.00 | 8,990.00 | -1.96% | 53,430 |
| Oct 31, 2025 | 9,060.00 | 9,330.00 | 9,060.00 | 9,170.00 | 9,170.00 | -0.33% | 10,725 |
| Oct 30, 2025 | 9,200.00 | 9,470.00 | 9,150.00 | 9,200.00 | 9,200.00 | - | 8,848 |
| Oct 29, 2025 | 9,310.00 | 9,310.00 | 8,950.00 | 9,200.00 | 9,200.00 | -0.54% | 17,102 |
| Oct 28, 2025 | 8,850.00 | 9,470.00 | 8,800.00 | 9,250.00 | 9,250.00 | 0.54% | 20,293 |
| Oct 27, 2025 | 9,200.00 | 9,480.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.97% | 33,641 |
| Oct 24, 2025 | 9,000.00 | 9,700.00 | 8,870.00 | 9,290.00 | 9,290.00 | - | 51,531 |
| Oct 23, 2025 | 8,760.00 | 9,750.00 | 8,760.00 | 9,290.00 | 9,290.00 | -0.64% | 282,069 |
| Oct 22, 2025 | 8,700.00 | 9,350.00 | 8,700.00 | 9,350.00 | 9,350.00 | 1.63% | 24,601 |
| Oct 21, 2025 | 9,000.00 | 9,200.00 | 8,690.00 | 9,200.00 | 9,200.00 | 3.60% | 35,400 |
| Oct 20, 2025 | 9,000.00 | 9,520.00 | 8,580.00 | 8,880.00 | 8,880.00 | -0.22% | 20,719 |
| Oct 17, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 10,635 |
| Oct 16, 2025 | 9,000.00 | 9,150.00 | 8,910.00 | 9,000.00 | 9,000.00 | -0.88% | 81,227 |
| Oct 15, 2025 | 9,170.00 | 9,250.00 | 9,080.00 | 9,080.00 | 9,080.00 | -0.98% | 37,801 |
| Oct 14, 2025 | 9,300.00 | 9,350.00 | 9,100.00 | 9,170.00 | 9,170.00 | -1.40% | 61,726 |
| Oct 13, 2025 | 9,350.00 | 9,450.00 | 9,260.00 | 9,300.00 | 9,300.00 | -0.53% | 530,851 |
| Oct 10, 2025 | 9,200.00 | 9,350.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.97% | 800,219 |
| Oct 9, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,260.00 | 9,260.00 | -0.43% | 38,168 |
| Oct 8, 2025 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 799,165 |
| Oct 7, 2025 | 9,300.00 | 9,400.00 | 9,110.00 | 9,200.00 | 9,200.00 | -1.08% | 9,542 |
| Oct 6, 2025 | 9,190.00 | 9,800.00 | 9,190.00 | 9,300.00 | 9,300.00 | 1.20% | 339,843 |
| Oct 3, 2025 | 9,160.00 | 9,210.00 | 9,000.00 | 9,190.00 | 9,190.00 | 0.99% | 53,811 |
| Oct 2, 2025 | 8,950.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.68% | 363,964 |
| Oct 1, 2025 | 9,000.00 | 9,000.00 | 8,640.00 | 8,950.00 | 8,950.00 | 0.11% | 24,305 |
| Sep 30, 2025 | 8,980.00 | 8,980.00 | 8,790.00 | 8,940.00 | 8,940.00 | -0.67% | 60,156 |
| Sep 29, 2025 | 8,960.00 | 9,090.00 | 8,730.00 | 9,000.00 | 9,000.00 | 0.45% | 11,810 |