CTCP Đầu tư và Xây dựng Số 18 (l18)

24.80
1
(4.20%)
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
(2026-02-11) 		-1.50 -5.81% 742,700 0 0
21.90
27.30
23.80
2 tháng
(2026-01-12) 		-3.50 -12.59% 1,712,400 0 0
21.90
27.90
23.80
3 tháng
(2025-12-15) 		-0.80 -3.19% 2,206,400 0 0
21.90
28
23.80
6 tháng
(2025-09-15) 		-5 -17.06% 4,035,000 0 0
21.90
29.30
23.80
12 tháng
(2025-03-18) 		-11.78 -32.66% 14,833,700 0 0
21.90
36.25
23.80
24 tháng
(2024-03-25) 		-14.01 -36.57% 30,309,132 -300 -0.0
21.90
39.53
23.80
36 tháng
(2023-03-29) 		4.33 21.71% 43,832,888 -400 -0.0
19.97
39.53
23.80
60 tháng
(2021-04-08) 		12.97 114.54% 92,519,848 -16,275 -1.0
9.89
61.16
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
39.94
 80,200 39.26 40.02 39.26 0 0 0
01/12/2021
39.26
 88,430 40.78 40.78 38.89 0 0 0
30/11/2021
40.78
 127,740 41.83 43.04 40.02 0 0 0
29/11/2021
41.83
 116,413 41.15 43.80 38.66 0 0 0
26/11/2021
41.15
 144,778 40.02 41.83 40.02 0 0 0
25/11/2021
40.02
 87,675 39.19 40.17 38.59 0 0 0
24/11/2021
39.19
 110,600 37.00 39.72 37.75 0 0 0
23/11/2021
37.00
 141,033 36.70 37.30 33.22 800 0 0.0
22/11/2021
36.70
 338,434 40.78 40.93 36.70 0 0 0
19/11/2021
40.78
 371,775 44.40 44.40 40.47 0 0 0
18/11/2021
44.40
 221,005 44.78 46.06 43.80 0 0 0
17/11/2021
44.78
 127,732 44.85 45.31 42.44 0 0 0
16/11/2021
44.85
 338,502 46.29 46.82 43.87 0 0 0
15/11/2021
46.29
 408,900 48.33 49.01 45.31 0 0 0
12/11/2021
48.33
 285,234 48.33 49.84 47.50 0 0 0
11/11/2021
48.33
 351,073 47.04 49.99 45.31 0 10,000 -0.6
10/11/2021
47.04
 219,713 46.89 49.08 46.59 0 6,800 -0.4
09/11/2021
46.89
 664,633 44.02 48.40 41.91 0 0 0
08/11/2021
44.02
 364,325 46.51 46.51 43.72 1,300 0 0.1
05/11/2021
46.51
 225,678 48.55 49.08 46.21 1,200 0 0.1
04/11/2021
48.55
 240,911 47.12 50.36 42.59 0 4,200 -0.3
03/11/2021
47.12
 499,108 52.33 57.54 47.12 0 0 0
02/11/2021
52.33
 183,750 47.57 52.33 48.93 0 0 0
01/11/2021
47.57
 431,336 45.53 48.33 44.17 0 0 0
29/10/2021
45.53
 254,460 45.31 48.33 43.80 900 0 0.1
28/10/2021
45.31
 213,500 42.81 47.04 38.66 0 0 0
27/10/2021
42.81
 293,400 38.96 42.81 39.87 0 0 0
26/10/2021
38.96
 138,600 36.55 39.64 36.70 0 0 0
25/10/2021
36.55
 468,400 33.22 36.55 33.15 0 0 0
22/10/2021
33.22
 294,400 33.90 33.98 33.07 0 0 0
21/10/2021
33.90
 84,500 34.96 35.41 32.54 0 0 0
20/10/2021
34.96
 196,700 33.22 35.49 30.20 0 0 0
19/10/2021
33.22
 120,600 35.19 35.87 32.09 0 0 0
18/10/2021
35.19
 86,900 35.87 36.24 34.73 0 0 0
15/10/2021
35.87
 94,200 36.77 37.00 35.49 0 0 0
14/10/2021
36.77
 113,300 36.24 37.75 34.81 0 0 0
13/10/2021
36.24
 123,100 33.53 36.40 33.38 3,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |