Coma 18 Joint stock Company (HOSE:CIG)
Vietnam · Delayed Price · Currency is VND 7,190.00
-20.00 (-0.28%)
At close: Jul 24, 2026
HOSE:CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 7,100.00 | 7,450.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4.08% | 35,672 |
| Jul 8, 2026 | 6,800.00 | 7,110.00 | 6,800.00 | 7,110.00 | 7,110.00 | -0.28% | 3,486 |
| Jul 7, 2026 | 6,920.00 | 7,200.00 | 6,610.00 | 7,130.00 | 7,130.00 | 1.86% | 13,938 |
| Jul 6, 2026 | 7,450.00 | 7,450.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.28% | 15,610 |
| Jul 3, 2026 | 6,700.00 | 7,020.00 | 6,700.00 | 7,020.00 | 7,020.00 | 4.78% | 4,181 |
| Jul 2, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.01% | 10,601 |
| Jul 1, 2026 | 6,780.00 | 6,990.00 | 6,700.00 | 6,980.00 | 6,980.00 | 2.80% | 4,200 |
| Jun 30, 2026 | 7,020.00 | 7,020.00 | 6,750.00 | 6,790.00 | 6,790.00 | 0.59% | 8,615 |
| Jun 29, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 6,750.00 | 6,750.00 | -2.32% | 14,321 |
| Jun 26, 2026 | 6,700.00 | 7,000.00 | 6,600.00 | 6,910.00 | 6,910.00 | 3.13% | 12,423 |
| Jun 25, 2026 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 16,695 |
| Jun 24, 2026 | 7,220.00 | 7,220.00 | 6,700.00 | 6,700.00 | 6,700.00 | -3.18% | 16,970 |
| Jun 23, 2026 | 6,930.00 | 6,930.00 | 6,710.00 | 6,920.00 | 6,920.00 | - | 62,188 |
| Jun 22, 2026 | 7,440.00 | 7,440.00 | 6,920.00 | 6,920.00 | 6,920.00 | -6.99% | 73,191 |
| Jun 19, 2026 | 7,120.00 | 7,920.00 | 7,120.00 | 7,440.00 | 7,440.00 | -0.80% | 58,315 |
| Jun 18, 2026 | 7,590.00 | 7,590.00 | 7,180.00 | 7,500.00 | 7,500.00 | -1.06% | 43,723 |
| Jun 17, 2026 | 7,660.00 | 7,660.00 | 7,160.00 | 7,580.00 | 7,580.00 | 5.87% | 317,565 |
| Jun 16, 2026 | 6,700.00 | 7,160.00 | 6,390.00 | 7,160.00 | 7,160.00 | 6.87% | 108,881 |
| Jun 15, 2026 | 6,280.00 | 6,700.00 | 6,280.00 | 6,700.00 | 6,700.00 | 6.86% | 112,502 |
| Jun 12, 2026 | 6,520.00 | 6,530.00 | 6,050.00 | 6,270.00 | 6,270.00 | -3.54% | 449,910 |
| Jun 11, 2026 | 6,130.00 | 6,500.00 | 6,130.00 | 6,500.00 | 6,500.00 | 4.00% | 78,228 |
| Jun 10, 2026 | 6,500.00 | 6,690.00 | 6,240.00 | 6,250.00 | 6,250.00 | -6.72% | 103,424 |
| Jun 9, 2026 | 6,850.00 | 6,900.00 | 6,310.00 | 6,700.00 | 6,700.00 | 3.55% | 80,655 |
| Jun 8, 2026 | 6,050.00 | 6,470.00 | 6,050.00 | 6,470.00 | 6,470.00 | 6.94% | 276,648 |
| Jun 5, 2026 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.33% | 39,000 |
| Jun 4, 2026 | 6,000.00 | 6,070.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.66% | 4,509 |
| Jun 3, 2026 | 6,050.00 | 6,090.00 | 5,900.00 | 6,030.00 | 6,030.00 | - | 275,000 |
| Jun 2, 2026 | 6,000.00 | 6,040.00 | 5,960.00 | 6,030.00 | 6,030.00 | -0.33% | 32,200 |
| Jun 1, 2026 | 6,050.00 | 6,050.00 | 5,990.00 | 6,050.00 | 6,050.00 | - | 137,723 |
| May 29, 2026 | 5,830.00 | 6,050.00 | 5,830.00 | 6,050.00 | 6,050.00 | 0.83% | 208,400 |
| May 28, 2026 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 206,800 |
| May 27, 2026 | 6,060.00 | 6,060.00 | 5,930.00 | 6,000.00 | 6,000.00 | -1.32% | 17,800 |
| May 26, 2026 | 6,000.00 | 6,090.00 | 5,900.00 | 6,080.00 | 6,080.00 | 1.33% | 9,300 |
| May 25, 2026 | 6,080.00 | 6,080.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.32% | 10,208 |
| May 22, 2026 | 6,000.00 | 6,090.00 | 5,940.00 | 6,080.00 | 6,080.00 | - | 37,300 |
| May 21, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,080.00 | 6,080.00 | -1.94% | 13,509 |
| May 20, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 8,900 |
| May 19, 2026 | 6,030.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | -2.52% | 75,504 |
| May 18, 2026 | 6,380.00 | 6,380.00 | 6,020.00 | 6,360.00 | 6,360.00 | -0.31% | 121,305 |