Coma 18 Joint stock Company (HOSE:CIG)
Vietnam · Delayed Price · Currency is VND 6,150.00
+110.00 (1.82%)
At close: Mar 20, 2026
HOSE:CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,080.00 | 6,150.00 | 5,790.00 | 6,150.00 | 6,150.00 | 1.82% | 51,013 |
| Mar 19, 2026 | 6,080.00 | 6,080.00 | 5,850.00 | 6,040.00 | 6,040.00 | 0.67% | 43,825 |
| Mar 18, 2026 | 6,070.00 | 6,100.00 | 5,940.00 | 6,000.00 | 6,000.00 | -1.64% | 441,900 |
| Mar 17, 2026 | 6,200.00 | 6,200.00 | 5,940.00 | 6,100.00 | 6,100.00 | -0.49% | 343,500 |
| Mar 16, 2026 | 5,800.00 | 6,250.00 | 5,800.00 | 6,130.00 | 6,130.00 | - | 26,721 |
| Mar 13, 2026 | 6,190.00 | 6,470.00 | 5,800.00 | 6,130.00 | 6,130.00 | -0.97% | 141,318 |
| Mar 12, 2026 | 6,080.00 | 6,480.00 | 5,950.00 | 6,190.00 | 6,190.00 | 1.98% | 51,002 |
| Mar 11, 2026 | 6,000.00 | 6,070.00 | 5,290.00 | 6,070.00 | 6,070.00 | 6.87% | 765,901 |
| Mar 10, 2026 | 5,680.00 | 6,100.00 | 5,680.00 | 5,680.00 | 5,680.00 | -6.89% | 646,311 |
| Mar 9, 2026 | 6,100.00 | 6,550.00 | 6,100.00 | 6,100.00 | 6,100.00 | -6.87% | 145,704 |
| Mar 6, 2026 | 7,000.00 | 7,270.00 | 6,550.00 | 6,550.00 | 6,550.00 | -6.43% | 48,637 |
| Mar 5, 2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | -6.67% | 46,457 |
| Mar 4, 2026 | 7,540.00 | 7,540.00 | 7,100.00 | 7,500.00 | 7,500.00 | -1.06% | 16,003 |
| Mar 3, 2026 | 7,830.00 | 7,830.00 | 7,300.00 | 7,580.00 | 7,580.00 | -3.32% | 308,508 |
| Mar 2, 2026 | 7,900.00 | 7,900.00 | 7,400.00 | 7,840.00 | 7,840.00 | -1.26% | 33,703 |
| Feb 27, 2026 | 7,990.00 | 7,990.00 | 7,900.00 | 7,940.00 | 7,940.00 | -0.13% | 8,046 |
| Feb 26, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,950.00 | - | 19,902 |
| Feb 25, 2026 | 8,050.00 | 8,090.00 | 7,920.00 | 7,950.00 | 7,950.00 | -2.45% | 18,105 |
| Feb 24, 2026 | 8,000.00 | 8,240.00 | 7,810.00 | 8,150.00 | 8,150.00 | 1.88% | 14,405 |
| Feb 23, 2026 | 8,000.00 | 8,490.00 | 7,950.00 | 8,000.00 | 8,000.00 | 0.38% | 7,906 |
| Feb 13, 2026 | 8,090.00 | 8,090.00 | 7,730.00 | 7,970.00 | 7,970.00 | -1.48% | 11,026 |
| Feb 12, 2026 | 8,220.00 | 8,220.00 | 7,810.00 | 8,090.00 | 8,090.00 | - | 1,400 |
| Feb 11, 2026 | 8,190.00 | 8,560.00 | 8,000.00 | 8,090.00 | 8,090.00 | 1.13% | 17,500 |
| Feb 10, 2026 | 7,810.00 | 8,190.00 | 7,810.00 | 8,000.00 | 8,000.00 | -2.44% | 52,123 |
| 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 |