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% 794,600 0 0
26.70
28
26.70
2 tháng
(2025-12-01) 		0.50 1.90% 1,177,400 0 0
25
28
26.70
3 tháng
(2025-10-30) 		0.20 0.75% 1,877,100 0 0
25
28
26.70
6 tháng
(2025-08-01) 		-1.90 -6.62% 5,792,500 0 0
25
31.50
26.70
12 tháng
(2025-02-03) 		-4.20 -13.55% 17,322,521 -300 -0.0
24.17
38.58
26.70
24 tháng
(2024-02-15) 		-7.04 -20.82% 31,183,325 -400 -0.0
24.17
39.53
26.70
36 tháng
(2023-02-13) 		10.54 64.83% 44,024,667 -400 -0.0
16.02
39.53
26.70
60 tháng
(2021-02-23) 		21.45 401.23% 91,615,231 -16,275 -1.0
5.35
61.16
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
12.23
 6,400 11.70 12.23 11.70 0 0 0
12/07/2021
11.70
 6,400 12.38 12.38 11.70 0 0 0
09/07/2021
12.38
 640 12.69 12.84 12.38 0 0 0
08/07/2021
12.69
 5,900 12.84 12.84 12.31 0 0 0
07/07/2021
12.84
 1,930 12.76 12.84 12.53 0 0 0
06/07/2021
12.76
 4,900 13.21 13.21 12.46 0 0 0
05/07/2021
13.21
 4,000 13.21 13.21 12.69 0 0 0
02/07/2021
13.21
 1,600 12.84 13.21 12.84 0 0 0
01/07/2021
12.84
 22,400 12.99 12.99 12.84 0 0 0
30/06/2021
12.99
 4,450 13.59 13.59 12.99 0 0 0
29/06/2021
13.59
 2,500 13.21 13.59 12.91 0 0 0
28/06/2021
13.21
 11,200 13.14 13.21 12.84 0 0 0
25/06/2021
13.14
 5,600 13.29 13.29 12.84 0 0 0
24/06/2021
13.29
 4,900 13.44 13.44 13.21 0 0 0
23/06/2021
13.44
 11,700 13.44 13.52 13.21 0 0 0
22/06/2021
13.44
 24,200 13.59 13.59 13.29 0 0 0
21/06/2021
13.59
 2,700 13.97 13.97 13.59 0 0 0
18/06/2021
13.97
 27,000 14.35 14.72 13.97 0 0 0
17/06/2021
14.35
 30,500 14.27 14.35 13.37 0 0 0
16/06/2021
14.27
 6,400 14.35 14.35 14.27 0 0 0
15/06/2021
14.35
 38,300 14.12 15.25 14.12 0 0 0
14/06/2021
14.12
 82,500 12.84 14.12 12.84 0 0 0
11/06/2021
12.84
 11,356 13.14 13.14 12.84 0 0 0
10/06/2021
13.14
 900 13.21 13.21 12.99 0 0 0
09/06/2021
13.21
 10,000 13.29 13.29 12.69 0 0 0
08/06/2021
13.29
 10,200 13.29 13.29 12.53 0 0 0
07/06/2021
13.29
 6,756 13.67 13.67 13.06 0 0 0
04/06/2021
13.67
 3,500 14.04 14.04 13.44 0 0 0
03/06/2021
14.04
 30,300 14.35 14.50 13.74 0 0 0
02/06/2021
14.35
 23,700 14.35 14.35 14.20 0 0 0
01/06/2021
14.35
 16,100 14.35 14.95 14.27 0 0 0
31/05/2021
14.35
 17,300 15.10 15.10 14.35 0 0 0
28/05/2021
15.10
 9,600 15.10 15.63 15.10 0 0 0
27/05/2021
15.10
 29,380 14.50 15.63 14.50 0 0 0
26/05/2021
14.50
 81,000 13.21 14.50 13.21 0 0 0
25/05/2021
13.21
 9,000 13.14 13.21 12.46 0 0 0
24/05/2021
13.14
 14,300 12.38 13.14 12.53 0 0 0
21/05/2021
12.38
 32,900 12.38 12.53 11.33 0 0 0
20/05/2021
12.38
 8,000 12.53 12.53 12.08 0 0 0
19/05/2021
12.53
 7,660 12.53 12.53 12.31 0 0 0
18/05/2021
12.53
 14,100 12.46 12.84 12.46 0 0 0
17/05/2021
12.46
 28,300 12.23 12.69 12.08 0 0 0
14/05/2021
12.23
 8,600 12.84 12.84 12.16 0 0 0
13/05/2021
12.84
 19,000 12.61 12.84 12.31 0 0 0
12/05/2021
12.61
 22,500 12.53 12.84 12.08 0 0 0
11/05/2021
12.53
 8,050 11.85 12.53 12.53 0 0 0
10/05/2021
11.85
 4,700 12.53 12.53 11.78 0 0 0
07/05/2021
12.53
 7,900 12.46 12.53 12.08 0 0 0
06/05/2021
12.46
 11,500 13.29 13.29 12.23 0 0 0
05/05/2021
13.29
 36,600 13.29 13.29 12.08 0 0 0
04/05/2021
13.29
 8,650 12.08 13.29 10.95 0 0 0
29/04/2021
12.08
 36,701 11.78 12.91 12.08 0 0 0
28/04/2021
11.78
 10,600 11.02 11.78 11.70 0 0 0
27/04/2021
11.02
 700 11.02 11.02 11.02 0 0 0
26/04/2021
11.02
 600 10.95 11.10 11.02 0 0 0
23/04/2021
10.95
 500 11.70 11.70 10.72 0 0 0
22/04/2021
11.70
 17,346 11.70 12.84 11.02 0 0 0
20/04/2021
11.70
 250 11.02 11.70 10.27 0 0 0
19/04/2021
11.02
 4,200 11.02 11.02 11.02 0 0 0
16/04/2021
11.02
 7,400 11.33 11.33 10.95 0 0 0
15/04/2021
11.33
 1,500 11.48 11.48 11.33 0 0 0
14/04/2021
11.48
 1,975 12.01 12.01 11.33 0 0 0
13/04/2021
12.01
 16,725 12.08 12.69 12.01 0 0 0
12/04/2021
12.08
 14,300 12.08 12.61 12.08 0 0 0
09/04/2021
12.08
 69,611 11.33 12.46 10.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |