CTCP Đầu tư và Xây dựng Số 18 (l18)

16.40
-0.40
(-2.38%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		0.30 1.82% 374,300 0 0
16
17.60
16.40
2 tháng
(2026-06-01) 		-0.32 -1.87% 594,700 0 0
16
18
16.40
3 tháng
(2026-05-04) 		-1.52 -8.30% 837,000 0 0
16
18.32
16.40
6 tháng
(2026-01-30) 		-5.36 -24.19% 2,698,100 0 0
16
22.16
16.40
12 tháng
(2025-08-04) 		-6.80 -28.81% 8,360,200 0 0
16
25.20
16.40
24 tháng
(2024-08-08) 		-4.07 -19.49% 25,984,449 -300 -0.0
16
30.87
16.40
36 tháng
(2023-08-14) 		-9.69 -36.58% 40,558,180 -400 -0.0
16
31.62
16.40
60 tháng
(2021-08-24) 		0.19 1.13% 91,085,380 -16,275 -1.0
7.91
48.93
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
13.83
 78,803 12.69 13.95 12.87 0 0 0
13/12/2022
12.69
 68,850 12.69 12.99 11.48 0 0 0
12/12/2022
12.69
 94,149 13.95 15.04 12.63 0 0 0
09/12/2022
13.95
 58,600 13.95 15.10 13.41 0 0 0
08/12/2022
13.95
 146,230 12.69 13.95 12.08 0 0 0
07/12/2022
12.69
 146,669 14.07 14.07 12.69 0 0 0
06/12/2022
14.07
 171,500 15.59 15.59 14.07 0 0 0
05/12/2022
15.59
 184,407 16.85 17.16 15.59 0 0 0
02/12/2022
16.85
 181,906 16.91 17.28 15.22 0 0 0
01/12/2022
16.91
 252,986 15.83 17.40 15.40 0 0 0
30/11/2022
15.83
 151,561 15.40 16.31 14.50 0 0 0
29/11/2022
15.40
 188,977 14.80 16.25 14.74 0 0 0
28/11/2022
14.80
 21,487 13.47 14.80 14.50 0 0 0
25/11/2022
13.47
 106,410 12.26 13.47 12.44 0 0 0
24/11/2022
12.26
 67,309 11.42 12.38 10.51 0 0 0
23/11/2022
11.42
 43,625 11.72 11.96 10.87 0 0 0
22/11/2022
11.72
 121,870 11.48 12.63 11.48 0 0 0
21/11/2022
11.48
 50,008 10.45 11.48 9.42 0 0 0
18/11/2022
10.45
 112,910 9.54 10.45 8.82 0 0 0
17/11/2022
9.54
 60,810 8.70 9.54 9.06 0 0 0
16/11/2022
8.70
 83,200 7.91 8.70 7.13 0 0 0
15/11/2022
7.91
 19,990 8.76 8.76 7.91 0 0 0
14/11/2022
8.76
 27,105 9.73 9.73 8.76 0 0 0
11/11/2022
9.73
 30,616 10.27 10.57 9.24 0 0 0
10/11/2022
10.27
 119,638 11.36 11.36 10.27 0 0 0
09/11/2022
11.36
 21,230 10.87 11.96 10.87 0 0 0
08/11/2022
10.87
 91,217 10.99 10.99 9.91 0 0 0
07/11/2022
10.99
 79,900 12.20 12.87 10.99 0 0 0
04/11/2022
12.20
 168,201 13.41 13.41 12.08 0 0 0
03/11/2022
13.41
 32,146 13.47 13.65 12.44 0 0 0
02/11/2022
13.47
 17,512 13.41 13.47 12.81 0 0 0
01/11/2022
13.41
 46,920 13.05 13.59 12.69 0 0 0
31/10/2022
13.05
 46,264 13.59 13.59 12.26 0 0 0
28/10/2022
13.59
 59,200 13.59 14.50 13.59 0 0 0
27/10/2022
13.59
 90,800 12.56 13.59 11.36 0 0 0
26/10/2022
12.56
 130,831 13.95 13.95 12.56 0 0 0
25/10/2022
13.95
 102,515 15.46 15.71 13.95 0 0 0
24/10/2022
15.46
 61,540 17.16 17.16 15.46 0 0 0
21/10/2022
17.16
 82,200 19.03 19.03 17.16 0 0 0
20/10/2022
19.03
 12,600 18.91 19.21 17.52 0 0 0
19/10/2022
18.91
 16,800 19.27 19.81 18.73 0 0 0
18/10/2022
19.27
 44,330 18.55 19.51 17.58 0 0 0
17/10/2022
18.55
 23,606 18.97 18.97 17.76 0 0 0
14/10/2022
18.97
 31,921 18.42 19.87 18.24 0 0 0
13/10/2022
18.42
 27,315 18.91 19.27 18.42 0 0 0
12/10/2022
18.91
 71,135 19.21 19.27 17.40 0 0 0
11/10/2022
19.21
 31,110 19.87 20.96 18.42 0 0 0
10/10/2022
19.87
 59,734 19.03 19.87 18.73 0 0 0
07/10/2022
19.03
 27,800 19.93 20.48 18.73 0 0 0
06/10/2022
19.93
 42,408 19.81 21.75 19.33 0 0 0
05/10/2022
19.81
 75,166 18.06 19.81 18.12 0 0 0
04/10/2022
18.06
 44,040 18.73 19.33 17.52 0 0 0
03/10/2022
18.73
 51,520 20.12 20.12 18.12 0 0 0
30/09/2022
20.12
 85,830 20.48 20.72 18.48 0 0 0
29/09/2022
20.48
 26,802 20.54 20.96 19.93 0 0 0
28/09/2022
20.54
 45,121 19.99 21.02 19.45 0 0 0
27/09/2022
19.99
 28,800 20.12 21.08 19.75 0 0 0
26/09/2022
20.12
 107,993 22.29 22.29 20.12 0 0 0
23/09/2022
22.29
 44,503 21.99 22.65 21.99 0 0 0
22/09/2022
21.99
 46,924 22.47 22.59 21.75 0 0 0
21/09/2022
22.47
 49,100 22.41 23.08 22.17 0 0 0
20/09/2022
22.41
 68,940 21.20 22.53 19.99 0 0 0
19/09/2022
21.20
 168,500 22.95 22.95 20.66 0 0 0
16/09/2022
22.95
 128,175 24.89 24.89 22.95 0 0 0
15/09/2022
24.89
 32,720 25.31 25.37 24.89 0 0 0
14/09/2022
25.31
 73,629 25.98 26.52 24.28 0 0 0
13/09/2022
25.98
 29,056 25.98 26.58 25.31 0 0 0
12/09/2022
25.98
 45,291 25.98 27.43 25.98 0 0 0
09/09/2022
25.98
 230,518 27.91 28.39 25.13 0 0 0
08/09/2022
27.91
 66,000 29.24 29.24 27.12 0 0 0
07/09/2022
29.24
 115,890 29.00 29.66 27.79 0 0 0
06/09/2022
29.00
 118,210 27.00 29.66 27.06 0 0 0
05/09/2022
27.00
 58,201 27.18 27.49 26.94 0 0 0
31/08/2022
27.18
 72,810 26.58 27.24 26.22 0 0 0
30/08/2022
26.58
 36,200 26.58 27.43 26.40 0 0 0
29/08/2022
26.58
 114,800 27.18 27.18 24.77 0 0 0
26/08/2022
27.18
 46,902 27.61 27.85 27.06 0 0 0
25/08/2022
27.61
 39,100 27.73 27.73 26.94 0 0 0
24/08/2022
27.73
 62,002 26.82 28.09 27.12 0 100 -0.0
23/08/2022
26.82
 72,970 26.82 26.82 25.55 0 0 0
22/08/2022
26.82
 171,201 26.70 27.30 25.67 0 0 0
19/08/2022
26.70
 106,633 27.18 27.36 26.46 0 0 0
18/08/2022
27.18
 131,173 27.18 27.79 26.34 0 0 0
17/08/2022
27.18
 178,510 25.67 28.09 26.34 0 0 0
16/08/2022
25.67
 128,613 23.56 25.67 23.56 0 0 0
15/08/2022
23.56
 113,005 22.35 23.92 22.35 0 0 0
12/08/2022
22.35
 48,735 22.29 22.35 20.60 0 0 0
11/08/2022
22.29
 114,577 22.29 23.02 21.51 0 0 0
10/08/2022
22.29
 44,505 21.93 22.41 21.75 0 0 0
09/08/2022
21.93
 77,201 21.75 22.29 21.44 0 0 0
08/08/2022
21.75
 140,290 21.02 22.23 20.90 0 0 0
05/08/2022
21.02
 120,797 19.63 21.14 19.51 0 0 0
04/08/2022
19.63
 64,101 19.63 20.30 19.51 0 0 0
03/08/2022
19.63
 44,637 19.51 19.63 19.03 0 0 0
02/08/2022
19.51
 96,158 18.85 19.93 19.15 0 0 0
01/08/2022
18.85
 93,560 17.16 18.85 16.97 0 0 0
29/07/2022
17.16
 53,101 17.40 17.76 17.16 0 0 0
28/07/2022
17.40
 53,126 16.73 17.82 17.03 0 0 0
27/07/2022
16.73
 18,320 16.85 16.97 16.61 0 0 0
26/07/2022
16.85
 14,200 17.03 17.03 16.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |