CTCP Đầu tư và Xây dựng Số 18 (l18)

16.40
-0.40
(-2.38%)
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
(2026-06-29) 		0.30 1.82% 374,300 0 0
16
17.60
16.40
2 tháng
(2026-06-01) 		-0.32 -1.87% 594,700 0 0
16
18
16.40
3 tháng
(2026-05-04) 		-1.52 -8.30% 837,000 0 0
16
18.32
16.40
6 tháng
(2026-01-30) 		-5.36 -24.19% 2,698,100 0 0
16
22.16
16.40
12 tháng
(2025-08-04) 		-6.80 -28.81% 8,360,200 0 0
16
25.20
16.40
24 tháng
(2024-08-08) 		-4.07 -19.49% 25,984,449 -300 -0.0
16
30.87
16.40
36 tháng
(2023-08-14) 		-9.69 -36.58% 40,558,180 -400 -0.0
16
31.62
16.40
60 tháng
(2021-08-24) 		0.19 1.13% 91,085,380 -16,275 -1.0
7.91
48.93
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
17.03
 15,029 17.40 17.40 16.73 0 0 0
22/07/2022
17.40
 12,748 17.52 17.52 17.22 0 0 0
21/07/2022
17.52
 66,418 17.10 18.12 17.22 0 0 0
20/07/2022
17.10
 59,101 16.55 17.40 16.55 0 0 0
19/07/2022
16.55
 21,200 16.97 17.10 16.31 0 0 0
18/07/2022
16.97
 66,200 17.16 17.64 16.91 0 0 0
15/07/2022
17.16
 21,475 16.85 17.52 16.73 0 0 0
14/07/2022
16.85
 85,169 17.10 17.22 16.79 0 0 0
13/07/2022
17.10
 40,900 17.28 17.76 16.61 0 0 0
12/07/2022
17.28
 57,912 16.37 17.52 16.43 0 0 0
11/07/2022
16.37
 56,606 16.79 17.16 15.77 0 0 0
08/07/2022
16.79
 36,400 16.25 17.46 16.31 0 0 0
07/07/2022
16.25
 19,600 16.07 16.25 15.71 0 0 0
06/07/2022
16.07
 11,500 16.25 16.55 15.34 0 0 0
05/07/2022
16.25
 20,900 16.61 16.61 16.07 0 0 0
04/07/2022
16.61
 26,200 16.31 16.91 15.83 0 0 0
01/07/2022
16.31
 70,000 16.61 16.61 15.59 0 0 0
30/06/2022
16.61
 27,300 17.16 17.52 15.59 0 0 0
29/06/2022
17.16
 34,700 17.52 17.94 16.91 0 0 0
28/06/2022
17.52
 70,500 16.55 17.82 16.07 0 0 0
27/06/2022
16.55
 51,420 16.31 16.91 14.68 0 0 0
24/06/2022
16.31
 42,730 16.01 16.55 15.71 0 0 0
23/06/2022
16.01
 43,800 14.98 16.31 15.04 0 0 0
22/06/2022
14.98
 90,800 13.65 14.98 13.47 0 0 0
21/06/2022
13.65
 99,029 15.16 15.16 13.65 0 0 0
20/06/2022
15.16
 38,720 16.79 17.46 15.16 0 0 0
17/06/2022
16.79
 113,302 18.61 18.73 16.79 0 0 0
16/06/2022
18.61
 22,200 18.85 20.18 18.61 0 0 0
15/06/2022
18.85
 58,700 19.03 20.84 18.00 0 0 0
14/06/2022
19.03
 28,900 19.03 19.51 18.18 0 0 0
13/06/2022
19.03
 46,400 20.54 20.54 19.03 0 0 0
10/06/2022
20.54
 28,600 20.78 20.96 20.42 0 0 0
09/06/2022
20.78
 15,300 20.66 21.44 20.54 0 0 0
08/06/2022
20.66
 63,900 20.18 21.14 20.66 0 0 0
07/06/2022
20.18
 74,700 20.54 21.14 19.63 0 0 0
06/06/2022
20.54
 38,500 21.93 22.35 20.54 0 0 0
03/06/2022
21.93
 32,700 21.99 22.83 21.44 0 0 0
02/06/2022
21.99
 36,130 23.14 23.14 21.99 0 0 0
01/06/2022
23.14
 45,800 23.20 23.32 22.59 0 0 0
31/05/2022
23.20
 92,700 22.35 24.16 21.75 0 0 0
30/05/2022
22.35
 40,800 22.05 22.65 22.05 0 0 0
27/05/2022
22.05
 38,000 21.81 22.17 21.44 100 0 0.0
26/05/2022
21.81
 43,505 21.99 22.65 21.81 0 0 0
25/05/2022
21.99
 64,400 21.32 22.23 21.26 0 0 0
24/05/2022
21.32
 29,200 21.08 21.69 20.54 0 0 0
23/05/2022
21.08
 42,265 22.05 22.65 20.48 0 0 0
20/05/2022
22.05
 55,200 22.47 23.86 22.05 0 0 0
19/05/2022
22.47
 39,500 22.35 22.47 20.24 0 0 0
18/05/2022
22.35
 71,500 21.75 23.02 21.69 0 0 0
17/05/2022
21.75
 71,500 19.81 21.75 19.03 0 0 0
16/05/2022
19.81
 27,400 18.79 20.54 18.79 0 0 0
13/05/2022
18.79
 95,000 19.81 21.02 17.94 0 0 0
12/05/2022
19.81
 60,400 21.99 22.05 19.81 0 0 0
11/05/2022
21.99
 52,400 20.42 22.05 20.60 0 0 0
10/05/2022
20.42
 103,100 20.66 20.66 18.61 0 0 0
09/05/2022
20.66
 92,000 22.95 22.95 20.66 0 0 0
06/05/2022
22.95
 84,402 23.92 23.92 22.05 0 0 0
05/05/2022
23.92
 63,137 24.47 24.77 22.95 0 0 0
04/05/2022
24.47
 58,300 24.77 25.37 24.47 0 0 0
29/04/2022
24.77
 117,910 23.86 24.77 23.80 0 0 0
28/04/2022
23.86
 64,885 23.44 25.07 23.86 0 0 0
27/04/2022
23.44
 94,200 21.75 23.50 21.75 0 0 0
26/04/2022
21.75
 131,250 19.93 21.75 18.24 0 0 0
25/04/2022
19.93
 107,447 22.11 24.22 19.93 300 0 0.0
22/04/2022
22.11
 119,500 23.98 24.71 21.63 0 0 0
21/04/2022
23.98
 123,600 26.64 26.64 23.98 0 200 -0.0
20/04/2022
26.64
 65,200 25.91 27.18 25.91 0 0 0
19/04/2022
25.91
 82,900 28.33 30.20 25.91 0 0 0
18/04/2022
28.33
 108,300 29.60 29.60 26.88 0 0 0
15/04/2022
29.60
 56,500 31.35 31.35 28.27 0 0 0
14/04/2022
31.35
 38,100 31.90 32.44 31.23 0 0 0
13/04/2022
31.90
 113,160 31.77 32.44 30.08 0 0 0
12/04/2022
31.77
 78,403 32.92 34.43 31.77 0 0 0
08/04/2022
32.92
 47,534 32.62 33.65 32.50 0 0 0
07/04/2022
32.62
 90,500 33.53 34.13 32.20 0 0 0
06/04/2022
33.53
 139,321 35.04 35.04 31.53 0 0 0
05/04/2022
35.04
 46,803 35.04 35.34 34.43 0 0 0
04/04/2022
35.04
 70,905 35.10 36.37 34.79 0 0 0
01/04/2022
35.10
 101,753 34.79 35.64 34.01 0 0 0
31/03/2022
34.79
 80,800 35.34 35.70 34.55 100 0 0.0
30/03/2022
35.34
 148,610 36.37 36.37 34.92 0 0 0
29/03/2022
36.37
 98,101 35.28 36.67 33.83 0 0 0
28/03/2022
35.28
 180,303 36.97 36.97 34.92 0 0 0
25/03/2022
36.97
 138,535 36.97 37.39 36.97 0 0 0
24/03/2022
36.97
 102,700 37.15 37.39 36.67 0 0 0
23/03/2022
37.15
 199,680 38.42 38.42 36.85 0 0 0
22/03/2022
38.42
 297,300 38.42 39.26 37.45 0 0 0
21/03/2022
38.42
 195,076 38.06 39.26 37.75 0 0 0
18/03/2022
38.06
 275,416 35.58 38.06 35.58 0 0 0
17/03/2022
35.58
 47,934 35.40 36.85 35.40 0 0 0
16/03/2022
35.40
 82,803 35.40 36.24 35.40 0 0 0
15/03/2022
35.40
 62,806 35.04 36.18 35.04 0 0 0
14/03/2022
35.04
 125,520 35.04 35.94 34.31 0 0 0
11/03/2022
35.04
 102,247 36.43 36.43 34.73 0 0 0
10/03/2022
36.43
 82,700 35.76 37.27 35.82 0 0 0
09/03/2022
35.76
 169,726 35.94 36.24 33.71 0 0 0
08/03/2022
35.94
 169,460 37.21 37.21 35.76 0 0 0
07/03/2022
37.21
 159,213 37.45 38.06 37.15 0 0 0
04/03/2022
37.45
 215,651 37.15 38.66 36.85 0 0 0
03/03/2022
37.15
 172,348 36.85 37.75 36.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |