Coma 18 Joint stock Company (HOSE:CIG)
Vietnam · Delayed Price · Currency is VND 6,930.00
+130.00 (1.91%)
At close: Sep 23, 2026
HOSE:CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,500.00 | 7,120.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 34,911 |
| Sep 21, 2026 | 7,210.00 | 7,210.00 | 6,800.00 | 6,800.00 | 6,800.00 | -5.69% | 40,700 |
| Sep 18, 2026 | 7,220.00 | 7,670.00 | 7,210.00 | 7,210.00 | 7,210.00 | -3.48% | 107,839 |
| Sep 17, 2026 | 7,750.00 | 7,750.00 | 7,300.00 | 7,470.00 | 7,470.00 | -4.23% | 61,818 |
| Sep 16, 2026 | 7,590.00 | 7,900.00 | 7,590.00 | 7,800.00 | 7,800.00 | 2.77% | 197,067 |
| Sep 15, 2026 | 7,000.00 | 7,590.00 | 7,000.00 | 7,590.00 | 7,590.00 | 5.86% | 189,983 |
| Sep 14, 2026 | 7,260.00 | 7,500.00 | 7,050.00 | 7,170.00 | 7,170.00 | -1.24% | 18,739 |
| Sep 11, 2026 | 6,900.00 | 7,480.00 | 6,900.00 | 7,260.00 | 7,260.00 | 3.57% | 13,650 |
| Sep 10, 2026 | 7,360.00 | 7,360.00 | 7,000.00 | 7,010.00 | 7,010.00 | -4.76% | 35,601 |
| Sep 9, 2026 | 7,500.00 | 7,500.00 | 7,010.00 | 7,360.00 | 7,360.00 | 3.23% | 65,428 |
| Sep 8, 2026 | 7,000.00 | 7,130.00 | 6,900.00 | 7,130.00 | 7,130.00 | 1.13% | 11,000 |
| Sep 7, 2026 | 7,040.00 | 7,320.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.14% | 23,812 |
| Sep 4, 2026 | 6,850.00 | 7,340.00 | 6,800.00 | 7,040.00 | 7,040.00 | -0.14% | 6,700 |
| Sep 3, 2026 | 7,090.00 | 7,090.00 | 6,880.00 | 7,050.00 | 7,050.00 | -1.12% | 1,510 |
| Aug 28, 2026 | 7,000.00 | 7,150.00 | 6,900.00 | 7,130.00 | 7,130.00 | 1.86% | 2,036 |
| Aug 27, 2026 | 7,050.00 | 7,050.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 5,735 |
| Aug 26, 2026 | 6,850.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2.94% | 3,323 |
| Aug 25, 2026 | 6,670.00 | 7,340.00 | 6,670.00 | 6,800.00 | 6,800.00 | -2.86% | 4,306 |
| Aug 24, 2026 | 6,710.00 | 7,040.00 | 6,710.00 | 7,000.00 | 7,000.00 | -0.71% | 11,318 |
| Aug 21, 2026 | 7,080.00 | 7,080.00 | 6,860.00 | 7,050.00 | 7,050.00 | -0.42% | 27,247 |
| Aug 20, 2026 | 6,810.00 | 7,080.00 | 6,810.00 | 7,080.00 | 7,080.00 | -0.14% | 17,100 |
| Aug 19, 2026 | 6,850.00 | 7,090.00 | 6,840.00 | 7,090.00 | 7,090.00 | -0.14% | 23,253 |
| Aug 18, 2026 | 7,120.00 | 7,120.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.43% | 200 |
| Aug 17, 2026 | 7,010.00 | 7,010.00 | 6,860.00 | 7,000.00 | 7,000.00 | 0.14% | 13,004 |
| Aug 14, 2026 | 6,910.00 | 7,180.00 | 6,910.00 | 6,990.00 | 6,990.00 | -1.96% | 24,202 |
| Aug 13, 2026 | 7,190.00 | 7,260.00 | 7,000.00 | 7,130.00 | 7,130.00 | 2.15% | 60,141 |
| Aug 12, 2026 | 7,000.00 | 7,150.00 | 6,980.00 | 6,980.00 | 6,980.00 | -2.65% | 20,301 |
| Aug 11, 2026 | 6,830.00 | 7,170.00 | 6,830.00 | 7,170.00 | 7,170.00 | - | 2,900 |
| Aug 10, 2026 | 7,180.00 | 7,180.00 | 6,920.00 | 7,170.00 | 7,170.00 | -0.28% | 32,657 |
| Aug 7, 2026 | 7,300.00 | 7,300.00 | 6,950.00 | 7,190.00 | 7,190.00 | 3.45% | 3,310 |
| Aug 6, 2026 | 6,900.00 | 6,950.00 | 6,900.00 | 6,950.00 | 6,950.00 | -3.07% | 1,701 |
| Aug 5, 2026 | 7,050.00 | 7,180.00 | 7,030.00 | 7,170.00 | 7,170.00 | -0.14% | 195,822 |
| Aug 4, 2026 | 7,220.00 | 7,240.00 | 7,180.00 | 7,180.00 | 7,180.00 | -0.97% | 42,100 |
| Aug 3, 2026 | 7,100.00 | 7,590.00 | 7,100.00 | 7,250.00 | 7,250.00 | -2.03% | 222,459 |
| Jul 31, 2026 | 7,120.00 | 7,590.00 | 6,610.00 | 7,400.00 | 7,400.00 | 4.23% | 77,008 |
| Jul 30, 2026 | 6,700.00 | 7,200.00 | 6,670.00 | 7,100.00 | 7,100.00 | 1.14% | 16,800 |
| Jul 29, 2026 | 6,900.00 | 7,250.00 | 6,560.00 | 7,020.00 | 7,020.00 | -0.43% | 21,636 |
| Jul 28, 2026 | 6,850.00 | 7,090.00 | 6,850.00 | 7,050.00 | 7,050.00 | -1.40% | 19,233 |
| Jul 27, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.56% | 1,324 |
| Jul 24, 2026 | 7,000.00 | 7,190.00 | 7,000.00 | 7,190.00 | 7,190.00 | -0.28% | 50,510 |
| Jul 23, 2026 | 6,520.00 | 7,290.00 | 6,520.00 | 7,210.00 | 7,210.00 | 4.04% | 14,410 |
| Jul 22, 2026 | 7,100.00 | 7,200.00 | 6,930.00 | 6,930.00 | 6,930.00 | -5.97% | 16,600 |
| Jul 21, 2026 | 7,130.00 | 7,370.00 | 7,000.00 | 7,370.00 | 7,370.00 | 3.37% | 30,742 |
| Jul 20, 2026 | 7,370.00 | 7,370.00 | 7,000.00 | 7,130.00 | 7,130.00 | -0.42% | 14,600 |
| Jul 17, 2026 | 7,400.00 | 7,400.00 | 7,010.00 | 7,160.00 | 7,160.00 | -0.56% | 63,900 |
| Jul 16, 2026 | 7,050.00 | 7,200.00 | 7,010.00 | 7,200.00 | 7,200.00 | -0.41% | 11,600 |
| Jul 15, 2026 | 6,940.00 | 7,230.00 | 6,940.00 | 7,230.00 | 7,230.00 | -0.28% | 3,466 |
| Jul 14, 2026 | 6,860.00 | 7,250.00 | 6,830.00 | 7,250.00 | 7,250.00 | 0.14% | 14,100 |
| Jul 13, 2026 | 7,010.00 | 7,320.00 | 7,010.00 | 7,240.00 | 7,240.00 | -1.90% | 22,031 |
| Jul 10, 2026 | 7,440.00 | 7,440.00 | 7,100.00 | 7,380.00 | 7,380.00 | -0.27% | 136,957 |