CTCP Đầu tư và Xây dựng Số 18 (l18)

26.70
-0.10
(-0.37%)
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
(2025-12-29) 		0.20 0.74% 786,800 0 0
26.70
28
26.80
2 tháng
(2025-11-28) 		0.90 3.42% 1,177,500 0 0
25
28
26.80
3 tháng
(2025-10-29) 		0.80 3.03% 1,901,500 0 0
25
28
26.80
6 tháng
(2025-07-31) 		-2.20 -7.48% 5,910,400 0 0
25
31.50
26.80
12 tháng
(2025-02-03) 		-3.80 -12.26% 17,314,721 -300 -0.0
24.17
38.58
26.80
24 tháng
(2024-02-07) 		-6.89 -20.21% 31,193,557 -400 -0.0
24.17
39.53
26.80
36 tháng
(2023-02-13) 		10.94 67.29% 44,016,867 -400 -0.0
16.02
39.53
26.80
60 tháng
(2021-02-22) 		21.85 408.71% 91,607,431 -16,275 -1.0
5.35
61.16
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
18.73
 90,800 17.07 18.73 16.84 0 0 0
21/06/2022
17.07
 99,029 18.95 18.95 17.07 0 0 0
20/06/2022
18.95
 38,720 20.99 21.82 18.95 0 0 0
17/06/2022
20.99
 113,302 23.26 23.41 20.99 0 0 0
16/06/2022
23.26
 22,200 23.56 25.22 23.26 0 0 0
15/06/2022
23.56
 58,700 23.79 26.05 22.50 0 0 0
14/06/2022
23.79
 28,900 23.79 24.39 22.73 0 0 0
13/06/2022
23.79
 46,400 25.67 25.67 23.79 0 0 0
10/06/2022
25.67
 28,600 25.98 26.20 25.52 0 0 0
09/06/2022
25.98
 15,300 25.82 26.81 25.67 0 0 0
08/06/2022
25.82
 63,900 25.22 26.43 25.82 0 0 0
07/06/2022
25.22
 74,700 25.67 26.43 24.54 0 0 0
06/06/2022
25.67
 38,500 27.41 27.94 25.67 0 0 0
03/06/2022
27.41
 32,700 27.49 28.54 26.81 0 0 0
02/06/2022
27.49
 36,130 28.92 28.92 27.49 0 0 0
01/06/2022
28.92
 45,800 29.00 29.15 28.24 0 0 0
31/05/2022
29.00
 92,700 27.94 30.20 27.18 0 0 0
30/05/2022
27.94
 40,800 27.56 28.32 27.56 0 0 0
27/05/2022
27.56
 38,000 27.26 27.71 26.81 100 0 0.0
26/05/2022
27.26
 43,505 27.49 28.32 27.26 0 0 0
25/05/2022
27.49
 64,400 26.65 27.79 26.58 0 0 0
24/05/2022
26.65
 29,200 26.35 27.11 25.67 0 0 0
23/05/2022
26.35
 42,265 27.56 28.32 25.60 0 0 0
20/05/2022
27.56
 55,200 28.09 29.83 27.56 0 0 0
19/05/2022
28.09
 39,500 27.94 28.09 25.30 0 0 0
18/05/2022
27.94
 71,500 27.18 28.77 27.11 0 0 0
17/05/2022
27.18
 71,500 24.77 27.18 23.79 0 0 0
16/05/2022
24.77
 27,400 23.48 25.67 23.48 0 0 0
13/05/2022
23.48
 95,000 24.77 26.28 22.43 0 0 0
12/05/2022
24.77
 60,400 27.49 27.56 24.77 0 0 0
11/05/2022
27.49
 52,400 25.52 27.56 25.75 0 0 0
10/05/2022
25.52
 103,100 25.82 25.82 23.26 0 0 0
09/05/2022
25.82
 92,000 28.69 28.69 25.82 0 0 0
06/05/2022
28.69
 84,402 29.90 29.90 27.56 0 0 0
05/05/2022
29.90
 63,137 30.58 30.96 28.69 0 0 0
04/05/2022
30.58
 58,300 30.96 31.71 30.58 0 0 0
29/04/2022
30.96
 117,910 29.83 30.96 29.75 0 0 0
28/04/2022
29.83
 64,885 29.30 31.34 29.83 0 0 0
27/04/2022
29.30
 94,200 27.18 29.37 27.18 0 0 0
26/04/2022
27.18
 131,250 24.92 27.18 22.80 0 0 0
25/04/2022
24.92
 107,447 27.64 30.28 24.92 300 0 0.0
22/04/2022
27.64
 119,500 29.98 30.88 27.03 0 0 0
21/04/2022
29.98
 123,600 33.30 33.30 29.98 0 200 -0.0
20/04/2022
33.30
 65,200 32.39 33.98 32.39 0 0 0
19/04/2022
32.39
 82,900 35.41 37.75 32.39 0 0 0
18/04/2022
35.41
 108,300 37.00 37.00 33.60 0 0 0
15/04/2022
37.00
 56,500 39.19 39.19 35.34 0 0 0
14/04/2022
39.19
 38,100 39.87 40.55 39.04 0 0 0
13/04/2022
39.87
 113,160 39.72 40.55 37.60 0 0 0
12/04/2022
39.72
 78,403 41.15 43.04 39.72 0 0 0
08/04/2022
41.15
 47,534 40.78 42.06 40.62 0 0 0
07/04/2022
40.78
 90,500 41.91 42.66 40.25 0 0 0
06/04/2022
41.91
 139,321 43.80 43.80 39.42 0 0 0
05/04/2022
43.80
 46,803 43.80 44.17 43.04 0 0 0
04/04/2022
43.80
 70,905 43.87 45.46 43.49 0 0 0
01/04/2022
43.87
 101,753 43.49 44.55 42.51 0 0 0
31/03/2022
43.49
 80,800 44.17 44.63 43.19 100 0 0.0
30/03/2022
44.17
 148,610 45.46 45.46 43.64 0 0 0
29/03/2022
45.46
 98,101 44.10 45.83 42.29 0 0 0
28/03/2022
44.10
 180,303 46.21 46.21 43.64 0 0 0
25/03/2022
46.21
 138,535 46.21 46.74 46.21 0 0 0
24/03/2022
46.21
 102,700 46.44 46.74 45.83 0 0 0
23/03/2022
46.44
 199,680 48.02 48.02 46.06 0 0 0
22/03/2022
48.02
 297,300 48.02 49.08 46.82 0 0 0
21/03/2022
48.02
 195,076 47.57 49.08 47.19 0 0 0
18/03/2022
47.57
 275,416 44.47 47.57 44.47 0 0 0
17/03/2022
44.47
 47,934 44.25 46.06 44.25 0 0 0
16/03/2022
44.25
 82,803 44.25 45.31 44.25 0 0 0
15/03/2022
44.25
 62,806 43.80 45.23 43.80 0 0 0
14/03/2022
43.80
 125,520 43.80 44.93 42.89 0 0 0
11/03/2022
43.80
 102,247 45.53 45.53 43.42 0 0 0
10/03/2022
45.53
 82,700 44.70 46.59 44.78 0 0 0
09/03/2022
44.70
 169,726 44.93 45.31 42.13 0 0 0
08/03/2022
44.93
 169,460 46.51 46.51 44.70 0 0 0
07/03/2022
46.51
 159,213 46.82 47.57 46.44 0 0 0
04/03/2022
46.82
 215,651 46.44 48.33 46.06 0 0 0
03/03/2022
46.44
 172,348 46.06 47.19 45.99 0 0 0
02/03/2022
46.06
 189,911 47.34 48.33 46.06 0 0 0
01/03/2022
47.34
 206,361 46.51 48.33 45.91 0 0 0
28/02/2022
46.51
 97,910 46.59 47.50 45.91 0 0 0
25/02/2022
46.59
 108,604 45.53 47.95 46.06 0 0 0
24/02/2022
45.53
 277,700 48.33 48.70 43.49 0 0 0
23/02/2022
48.33
 129,284 46.66 49.46 45.31 0 0 0
22/02/2022
46.66
 393,178 51.27 51.27 46.21 0 0 0
21/02/2022
51.27
 384,635 50.97 52.78 49.99 0 0 0
18/02/2022
50.97
 188,500 49.84 51.42 46.06 0 0 0
17/02/2022
49.84
 407,532 47.95 52.40 48.40 0 0 0
16/02/2022
47.95
 359,561 43.64 47.95 42.66 0 0 0
15/02/2022
43.64
 104,412 43.19 44.17 42.66 0 0 0
14/02/2022
43.19
 121,511 42.36 43.80 39.34 0 0 0
11/02/2022
42.36
 102,700 44.93 44.93 42.29 0 0 0
10/02/2022
44.93
 144,016 43.19 46.82 38.89 0 0 0
09/02/2022
43.19
 184,339 39.26 43.19 35.87 0 0 0
08/02/2022
39.26
 221,900 40.78 44.70 37.91 0 600 -0.0
07/02/2022
40.78
 111,090 45.31 47.19 40.78 0 0 0
28/01/2022
45.31
 93,709 44.78 45.68 43.04 0 0 0
27/01/2022
44.78
 168,320 48.33 49.08 43.49 0 0 0
26/01/2022
48.33
 240,270 45.76 50.29 47.57 0 1,200 -0.1
25/01/2022
45.76
 203,541 41.61 45.76 37.45 0 0 0
24/01/2022
41.61
 367,162 42.13 46.29 41.53 600 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |