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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |