CTCP Đầu tư và Xây dựng Số 18 (l18)

26.30
-0.60
(-2.23%)
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
(2025-11-05) 		0.80 3.07% 579,000 0 0
25.60
27.50
26.30
2 tháng
(2025-10-06) 		-1.20 -4.27% 1,317,000 0 0
25.60
28.10
26.30
3 tháng
(2025-09-08) 		-2.20 -7.56% 1,948,800 0 0
25.60
29.60
26.30
6 tháng
(2025-06-09) 		-2.40 -8.19% 7,383,400 0 0
25.60
31.50
26.30
12 tháng
(2024-12-10) 		-6.60 -19.70% 18,318,865 -300 -0.0
24.17
38.58
26.30
24 tháng
(2023-12-18) 		-3.13 -10.42% 32,859,774 -400 -0.0
24.17
39.53
26.30
36 tháng
(2022-12-21) 		13.23 96.82% 44,497,023 -400 -0.0
12.46
39.53
26.30
60 tháng
(2020-12-31) 		20.40 313.66% 90,554,988 -16,275 -1.0
5.35
61.16
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
42.13
 53,010 38.36 42.13 38.51 0 0 0
20/01/2022
38.36
 121,014 34.89 38.36 31.71 0 0 0
19/01/2022
34.89
 366,900 38.74 38.74 34.89 400 4,600 -0.2
18/01/2022
38.74
 323,700 43.04 43.04 38.74 1,100 0 0.1
17/01/2022
43.04
 378,477 47.57 51.35 42.81 0 0 0
14/01/2022
47.57
 558,027 49.61 51.35 44.70 0 0 0
13/01/2022
49.61
 366,623 55.05 55.12 49.61 0 0 0
12/01/2022
55.05
 497,193 61.16 61.16 55.05 0 0 0
11/01/2022
61.16
 765,844 60.94 66.90 57.39 4,200 0 0.3
10/01/2022
60.94
 347,337 55.42 60.94 57.39 0 0 0
07/01/2022
55.42
 927,736 50.44 55.42 51.65 0 0 0
06/01/2022
50.44
 462,921 48.33 51.80 48.33 0 0 0
05/01/2022
48.33
 365,832 46.82 48.70 44.70 0 5,200 -0.3
04/01/2022
46.82
 250,143 43.42 46.82 39.72 0 0 0
31/12/2021
43.42
 182,630 44.32 44.85 41.53 0 0 0
30/12/2021
44.32
 109,400 46.06 46.06 44.25 0 0 0
29/12/2021
46.06
 164,530 46.44 47.50 44.93 0 0 0
28/12/2021
46.44
 192,904 47.57 49.08 46.06 0 0 0
27/12/2021
47.57
 215,610 45.38 47.95 43.72 0 0 0
24/12/2021
45.38
 163,287 46.06 46.82 43.80 0 0 0
23/12/2021
46.06
 483,542 50.82 51.35 45.76 0 0 0
22/12/2021
50.82
 294,299 50.36 52.86 49.69 0 0 0
21/12/2021
50.36
 464,739 51.12 55.12 49.76 500 25 0.0
20/12/2021
51.12
 683,870 46.51 51.12 46.51 0 0 0
17/12/2021
46.51
 360,500 45.00 48.25 46.14 600 0 0.0
16/12/2021
45.00
 387,102 41.38 45.31 41.38 0 0 0
15/12/2021
41.38
 252,400 39.64 42.29 38.51 0 0 0
14/12/2021
39.64
 140,950 39.94 40.40 39.57 0 0 0
13/12/2021
39.94
 111,400 38.89 41.08 37.75 0 0 0
10/12/2021
38.89
 76,800 38.89 39.26 38.51 0 0 0
09/12/2021
38.89
 43,600 39.04 39.34 37.75 0 0 0
08/12/2021
39.04
 76,050 37.75 39.26 38.59 0 0 0
07/12/2021
37.75
 119,401 36.62 37.75 35.26 1,900 0 0.1
06/12/2021
36.62
 73,052 37.75 38.51 34.73 0 50 -0.0
03/12/2021
37.75
 162,717 39.94 40.02 37.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |