Coma 18 Joint stock Company (HOSE:CIG)
Vietnam · Delayed Price · Currency is VND 9,150.00
+220.00 (2.46%)
At close: Sep 18, 2025
HOSE:CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,100.00 | 9,270.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.73% | 25,853 |
| Sep 18, 2025 | 8,700.00 | 9,200.00 | 8,700.00 | 9,150.00 | 9,150.00 | 2.46% | 217,786 |
| Sep 17, 2025 | 9,320.00 | 9,320.00 | 8,930.00 | 8,930.00 | 8,930.00 | -2.93% | 457,205 |
| Sep 16, 2025 | 8,890.00 | 9,230.00 | 8,800.00 | 9,200.00 | 9,200.00 | 4.55% | 816,320 |
| Sep 15, 2025 | 8,730.00 | 8,920.00 | 8,600.00 | 8,800.00 | 8,800.00 | 0.80% | 59,578 |
| Sep 12, 2025 | 9,030.00 | 9,080.00 | 8,700.00 | 8,730.00 | 8,730.00 | -2.68% | 66,307 |
| Sep 11, 2025 | 8,800.00 | 9,000.00 | 8,550.00 | 8,970.00 | 8,970.00 | 0.67% | 145,434 |
| Sep 10, 2025 | 8,690.00 | 9,070.00 | 8,690.00 | 8,910.00 | 8,910.00 | 2.53% | 58,420 |
| Sep 9, 2025 | 9,040.00 | 9,100.00 | 8,690.00 | 8,690.00 | 8,690.00 | -3.87% | 193,610 |
| Sep 8, 2025 | 9,720.00 | 9,800.00 | 9,040.00 | 9,040.00 | 9,040.00 | -7.00% | 278,356 |
| Sep 5, 2025 | 9,830.00 | 9,950.00 | 9,670.00 | 9,720.00 | 9,720.00 | -1.22% | 98,802 |
| Sep 4, 2025 | 9,910.00 | 10,100.00 | 9,810.00 | 9,840.00 | 9,840.00 | -1.11% | 182,865 |
| Sep 3, 2025 | 9,840.00 | 9,950.00 | 9,550.00 | 9,950.00 | 9,950.00 | 2.05% | 108,052 |
| Aug 29, 2025 | 10,000.00 | 10,000.00 | 9,600.00 | 9,750.00 | 9,750.00 | -2.50% | 412,021 |
| Aug 28, 2025 | 10,300.00 | 10,350.00 | 9,870.00 | 10,000.00 | 10,000.00 | -0.99% | 296,283 |
| Aug 27, 2025 | 10,100.00 | 10,200.00 | 9,880.00 | 10,100.00 | 10,100.00 | 5.54% | 760,455 |
| Aug 26, 2025 | 9,000.00 | 9,570.00 | 8,950.00 | 9,570.00 | 9,570.00 | 6.93% | 1,584,017 |
| Aug 25, 2025 | 8,970.00 | 9,190.00 | 8,950.00 | 8,950.00 | 8,950.00 | - | 616,951 |
| Aug 22, 2025 | 8,970.00 | 8,970.00 | 8,720.00 | 8,950.00 | 8,950.00 | 0.79% | 82,575 |
| Aug 21, 2025 | 8,990.00 | 9,100.00 | 8,880.00 | 8,880.00 | 8,880.00 | -1.22% | 75,369 |
| Aug 20, 2025 | 8,910.00 | 9,190.00 | 8,690.00 | 8,990.00 | 8,990.00 | 0.11% | 109,451 |
| Aug 19, 2025 | 9,260.00 | 9,260.00 | 8,900.00 | 8,980.00 | 8,980.00 | 2.63% | 193,220 |
| Aug 18, 2025 | 8,650.00 | 8,880.00 | 8,650.00 | 8,750.00 | 8,750.00 | - | 36,244 |
| Aug 15, 2025 | 8,950.00 | 8,950.00 | 8,720.00 | 8,750.00 | 8,750.00 | -1.46% | 117,121 |
| Aug 14, 2025 | 9,070.00 | 9,070.00 | 8,780.00 | 8,880.00 | 8,880.00 | 0.57% | 146,201 |
| Aug 13, 2025 | 8,950.00 | 9,000.00 | 8,800.00 | 8,830.00 | 8,830.00 | -1.34% | 141,845 |
| Aug 12, 2025 | 9,000.00 | 9,050.00 | 8,850.00 | 8,950.00 | 8,950.00 | -0.33% | 89,274 |
| Aug 11, 2025 | 9,030.00 | 9,100.00 | 8,910.00 | 8,980.00 | 8,980.00 | -0.22% | 115,414 |
| Aug 8, 2025 | 9,100.00 | 9,140.00 | 8,970.00 | 9,000.00 | 9,000.00 | -1.10% | 74,566 |
| Aug 7, 2025 | 9,120.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.11% | 36,736 |
| Aug 6, 2025 | 8,980.00 | 9,310.00 | 8,970.00 | 9,110.00 | 9,110.00 | 1.45% | 149,823 |
| Aug 5, 2025 | 9,450.00 | 9,450.00 | 8,980.00 | 8,980.00 | 8,980.00 | -1.75% | 249,366 |
| Aug 4, 2025 | 9,610.00 | 9,610.00 | 9,000.00 | 9,140.00 | 9,140.00 | -4.99% | 198,475 |
| Aug 1, 2025 | 9,910.00 | 9,910.00 | 9,300.00 | 9,620.00 | 9,620.00 | 3.78% | 446,304 |
| Jul 31, 2025 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 6.92% | 171,585 |
| Jul 30, 2025 | 8,750.00 | 8,750.00 | 8,500.00 | 8,670.00 | 8,670.00 | 2.00% | 40,680 |
| Jul 29, 2025 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.03% | 107,543 |
| Jul 28, 2025 | 8,950.00 | 8,970.00 | 8,830.00 | 8,950.00 | 8,950.00 | 1.36% | 950,124 |
| Jul 25, 2025 | 8,870.00 | 9,030.00 | 8,800.00 | 8,830.00 | 8,830.00 | -1.89% | 105,689 |
| Jul 24, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | -0.33% | 82,096 |
| Jul 23, 2025 | 9,030.00 | 9,030.00 | 8,860.00 | 9,030.00 | 9,030.00 | - | 248,559 |
| Jul 22, 2025 | 8,680.00 | 9,040.00 | 8,680.00 | 9,030.00 | 9,030.00 | 0.44% | 914,615 |
| Jul 21, 2025 | 9,000.00 | 9,190.00 | 8,600.00 | 8,990.00 | 8,990.00 | 1.58% | 935,320 |
| Jul 18, 2025 | 9,100.00 | 9,100.00 | 8,850.00 | 8,850.00 | 8,850.00 | -1.34% | 111,971 |
| Jul 17, 2025 | 8,820.00 | 9,150.00 | 8,820.00 | 8,970.00 | 8,970.00 | 0.67% | 758,235 |
| Jul 16, 2025 | 9,110.00 | 9,130.00 | 8,750.00 | 8,910.00 | 8,910.00 | -2.20% | 113,809 |
| Jul 15, 2025 | 9,250.00 | 9,450.00 | 9,060.00 | 9,110.00 | 9,110.00 | -2.57% | 559,978 |
| Jul 14, 2025 | 9,000.00 | 9,400.00 | 8,800.00 | 9,350.00 | 9,350.00 | 3.89% | 1,228,222 |
| Jul 11, 2025 | 8,800.00 | 9,050.00 | 8,740.00 | 9,000.00 | 9,000.00 | 3.09% | 643,723 |
| Jul 10, 2025 | 8,600.00 | 8,900.00 | 8,540.00 | 8,730.00 | 8,730.00 | 1.39% | 213,085 |