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)
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
12/10/2021
33.53
 113,600 34.28 34.58 33.38 0 0 0
11/10/2021
34.28
 157,670 32.92 34.36 32.39 0 0 0
08/10/2021
32.92
 107,300 34.21 37.60 32.92 0 0 0
07/10/2021
34.21
 132,955 31.11 34.21 31.79 0 0 0
06/10/2021
31.11
 132,600 28.77 31.64 28.62 0 0 0
05/10/2021
28.77
 126,144 26.35 28.77 26.43 0 0 0
04/10/2021
26.35
 109,800 24.39 26.65 23.41 0 0 0
01/10/2021
24.39
 61,000 24.47 24.47 23.94 0 0 0
30/09/2021
24.47
 42,820 24.16 24.54 23.71 0 0 0
29/09/2021
24.16
 9,160 24.16 24.84 23.41 0 0 0
28/09/2021
24.16
 74,300 23.03 24.31 22.65 0 0 0
27/09/2021
23.03
 65,700 24.92 24.92 23.03 0 0 0
24/09/2021
24.92
 73,000 26.43 26.43 24.62 0 0 0
23/09/2021
26.43
 98,604 26.05 28.62 26.05 0 0 0
22/09/2021
26.05
 42,750 25.30 26.05 24.54 0 0 0
21/09/2021
25.30
 80,000 24.69 25.30 22.80 0 0 0
20/09/2021
24.69
 39,008 25.67 25.67 24.39 0 0 0
17/09/2021
25.67
 64,960 25.37 26.13 23.48 0 0 0
16/09/2021
25.37
 24,113 26.50 26.50 25.22 0 0 0
15/09/2021
26.50
 40,283 24.54 26.65 24.77 0 0 0
14/09/2021
24.54
 347,138 22.35 24.54 22.28 0 0 0
13/09/2021
22.35
 95,700 21.37 22.65 21.52 0 0 0
10/09/2021
21.37
 20,150 21.60 21.60 21.37 0 0 0
09/09/2021
21.60
 27,008 21.67 21.75 21.29 0 0 0
08/09/2021
21.67
 15,600 21.52 21.75 21.14 0 0 0
07/09/2021
21.52
 69,150 22.12 22.12 21.14 0 0 0
06/09/2021
22.12
 110,257 22.05 22.50 21.52 0 0 0
01/09/2021
22.05
 42,351 22.28 23.41 22.05 0 0 0
31/08/2021
22.28
 48,500 22.28 22.50 21.75 0 0 0
30/08/2021
22.28
 56,000 21.90 23.03 21.22 0 0 0
27/08/2021
21.90
 40,100 20.77 22.50 20.77 0 0 0
26/08/2021
20.77
 13,039 20.77 21.14 20.77 0 0 0
25/08/2021
20.77
 11,900 20.77 20.77 19.86 0 0 0
24/08/2021
20.77
 77,400 19.71 20.77 18.50 0 0 0
23/08/2021
19.71
 69,623 21.90 21.90 19.71 0 0 0
20/08/2021
21.90
 77,100 23.11 23.11 21.14 0 0 0
19/08/2021
23.11
 61,800 22.65 24.09 21.07 0 0 0
18/08/2021
22.65
 50,200 21.07 22.65 20.77 0 0 0
17/08/2021
21.07
 99,600 20.77 22.65 20.77 0 0 0
16/08/2021
20.77
 146,700 18.88 20.77 18.88 0 0 0
13/08/2021
18.88
 78,610 18.73 19.03 17.90 0 0 0
12/08/2021
18.73
 85,109 18.58 19.63 17.29 0 0 0
11/08/2021
18.58
 118,210 18.58 20.31 18.35 0 0 0
10/08/2021
18.58
 128,140 16.91 18.58 17.37 0 0 0
09/08/2021
16.91
 255,410 15.40 16.91 15.78 0 0 0
06/08/2021
15.40
 312,700 14.35 15.78 14.04 0 0 0
05/08/2021
14.35
 33,500 14.20 15.55 14.20 0 0 0
04/08/2021
14.20
 34,500 14.20 14.35 14.04 0 0 0
03/08/2021
14.20
 58,700 14.12 14.35 13.97 0 0 0
02/08/2021
14.12
 19,200 14.12 14.65 13.44 0 0 0
30/07/2021
14.12
 49,200 14.04 14.42 14.04 0 0 0
29/07/2021
14.04
 62,700 12.91 14.20 12.99 0 0 0
28/07/2021
12.91
 22,100 12.46 13.52 12.46 0 0 0
27/07/2021
12.46
 23,600 12.46 12.53 12.01 0 0 0
26/07/2021
12.46
 33,100 12.01 12.46 11.48 0 0 0
23/07/2021
12.01
 29,100 12.01 13.14 12.01 0 0 0
22/07/2021
12.01
 17,600 12.01 12.01 11.63 0 0 0
21/07/2021
12.01
 15,200 12.08 12.08 11.78 0 0 0
20/07/2021
12.08
 27,000 12.08 12.08 11.48 0 0 0
19/07/2021
12.08
 17,500 12.76 12.76 11.85 0 0 0
16/07/2021
12.76
 13,600 12.46 12.76 11.70 0 0 0
15/07/2021
12.46
 3,900 12.01 12.46 11.40 0 0 0
14/07/2021
12.01
 1,000 12.23 12.23 11.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |