CTCP Đầu tư và Xây dựng Số 18 (l18)

23.80
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |