Coma 18 Joint stock Company (HOSE:CIG)
Vietnam
· Delayed Price · Currency is VND 6,550.00
-450.00 (-6.43%)
At close: Mar 6, 2026
HOSE:CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 8,970.00 | 8,970.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.39% | 39,982 |
| Dec 30, 2025 | 9,090.00 | 9,090.00 | 8,620.00 | 8,620.00 | 8,620.00 | -0.92% | 4,609 |
| Dec 29, 2025 | 8,750.00 | 9,350.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.57% | 836,102 |
| Dec 26, 2025 | 8,760.00 | 8,780.00 | 8,500.00 | 8,750.00 | 8,750.00 | - | 589,010 |
| Dec 25, 2025 | 9,000.00 | 9,000.00 | 8,750.00 | 8,750.00 | 8,750.00 | -1.13% | 35,701 |
| Dec 24, 2025 | 8,900.00 | 9,000.00 | 8,810.00 | 8,850.00 | 8,850.00 | -0.56% | 19,832 |
| Dec 23, 2025 | 8,920.00 | 9,100.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.98% | 617,629 |
| Dec 22, 2025 | 9,070.00 | 9,080.00 | 9,050.00 | 9,080.00 | 9,080.00 | - | 607,301 |
| Dec 19, 2025 | 9,110.00 | 9,110.00 | 8,910.00 | 9,080.00 | 9,080.00 | -0.44% | 3,600 |
| Dec 18, 2025 | 9,090.00 | 9,130.00 | 8,830.00 | 9,120.00 | 9,120.00 | 0.33% | 1,705 |
| Dec 17, 2025 | 8,630.00 | 9,190.00 | 8,630.00 | 9,090.00 | 9,090.00 | 0.55% | 3,700 |
| Dec 16, 2025 | 8,500.00 | 9,080.00 | 8,500.00 | 9,040.00 | 9,040.00 | -0.55% | 6,904 |
| Dec 15, 2025 | 9,150.00 | 9,150.00 | 8,800.00 | 9,090.00 | 9,090.00 | -0.76% | 10,610 |
| Dec 12, 2025 | 9,050.00 | 9,500.00 | 9,010.00 | 9,160.00 | 9,160.00 | 1.66% | 15,400 |
| Dec 11, 2025 | 8,800.00 | 9,140.00 | 8,800.00 | 9,010.00 | 9,010.00 | -1.21% | 6,100 |
| Dec 10, 2025 | 9,140.00 | 9,140.00 | 9,060.00 | 9,120.00 | 9,120.00 | -0.33% | 11,301 |
| Dec 9, 2025 | 9,050.00 | 9,200.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.55% | 20,711 |
| Dec 8, 2025 | 9,290.00 | 9,290.00 | 9,080.00 | 9,100.00 | 9,100.00 | 0.11% | 14,104 |
| 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 |