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)
02/03/2022
36.85
 189,911 37.88 38.66 36.85 0 0 0
01/03/2022
37.88
 206,361 37.21 38.66 36.73 0 0 0
28/02/2022
37.21
 97,910 37.27 38.00 36.73 0 0 0
25/02/2022
37.27
 108,604 36.43 38.36 36.85 0 0 0
24/02/2022
36.43
 277,700 38.66 38.96 34.79 0 0 0
23/02/2022
38.66
 129,284 37.33 39.57 36.24 0 0 0
22/02/2022
37.33
 393,178 41.02 41.02 36.97 0 0 0
21/02/2022
41.02
 384,635 40.78 42.22 39.99 0 0 0
18/02/2022
40.78
 188,500 39.87 41.14 36.85 0 0 0
17/02/2022
39.87
 407,532 38.36 41.92 38.72 0 0 0
16/02/2022
38.36
 359,561 34.92 38.36 34.13 0 0 0
15/02/2022
34.92
 104,412 34.55 35.34 34.13 0 0 0
14/02/2022
34.55
 121,511 33.89 35.04 31.47 0 0 0
11/02/2022
33.89
 102,700 35.94 35.94 33.83 0 0 0
10/02/2022
35.94
 144,016 34.55 37.45 31.11 0 0 0
09/02/2022
34.55
 184,339 31.41 34.55 28.69 0 0 0
08/02/2022
31.41
 221,900 32.62 35.76 30.32 0 600 -0.0
07/02/2022
32.62
 111,090 36.24 37.75 32.62 0 0 0
28/01/2022
36.24
 93,709 35.82 36.55 34.43 0 0 0
27/01/2022
35.82
 168,320 38.66 39.26 34.79 0 0 0
26/01/2022
38.66
 240,270 36.61 40.23 38.06 0 1,200 -0.1
25/01/2022
36.61
 203,541 33.28 36.61 29.96 0 0 0
24/01/2022
33.28
 367,162 33.71 37.03 33.22 600 200 0.0
21/01/2022
33.71
 53,010 30.69 33.71 30.81 0 0 0
20/01/2022
30.69
 121,014 27.91 30.69 25.37 0 0 0
19/01/2022
27.91
 366,900 30.99 30.99 27.91 400 4,600 -0.2
18/01/2022
30.99
 323,700 34.43 34.43 30.99 1,100 0 0.1
17/01/2022
34.43
 378,477 38.06 41.08 34.25 0 0 0
14/01/2022
38.06
 558,027 39.69 41.08 35.76 0 0 0
13/01/2022
39.69
 366,623 44.04 44.10 39.69 0 0 0
12/01/2022
44.04
 497,193 48.93 48.93 44.04 0 0 0
11/01/2022
48.93
 765,844 48.75 53.52 45.91 4,200 0 0.3
10/01/2022
48.75
 347,337 44.34 48.75 45.91 0 0 0
07/01/2022
44.34
 927,736 40.35 44.34 41.32 0 0 0
06/01/2022
40.35
 462,921 38.66 41.44 38.66 0 0 0
05/01/2022
38.66
 365,832 37.45 38.96 35.76 0 5,200 -0.3
04/01/2022
37.45
 250,143 34.73 37.45 31.77 0 0 0
31/12/2021
34.73
 182,630 35.46 35.88 33.22 0 0 0
30/12/2021
35.46
 109,400 36.85 36.85 35.40 0 0 0
29/12/2021
36.85
 164,530 37.15 38.00 35.94 0 0 0
28/12/2021
37.15
 192,904 38.06 39.26 36.85 0 0 0
27/12/2021
38.06
 215,610 36.30 38.36 34.98 0 0 0
24/12/2021
36.30
 163,287 36.85 37.45 35.04 0 0 0
23/12/2021
36.85
 483,542 40.65 41.08 36.61 0 0 0
22/12/2021
40.65
 294,299 40.29 42.29 39.75 0 0 0
21/12/2021
40.29
 464,739 40.90 44.10 39.81 500 25 0.0
20/12/2021
40.90
 683,870 37.21 40.90 37.21 0 0 0
17/12/2021
37.21
 360,500 36.00 38.60 36.91 600 0 0.0
16/12/2021
36.00
 387,102 33.10 36.24 33.10 0 0 0
15/12/2021
33.10
 252,400 31.71 33.83 30.81 0 0 0
14/12/2021
31.71
 140,950 31.96 32.32 31.65 0 0 0
13/12/2021
31.96
 111,400 31.11 32.86 30.20 0 0 0
10/12/2021
31.11
 76,800 31.11 31.41 30.81 0 0 0
09/12/2021
31.11
 43,600 31.23 31.47 30.20 0 0 0
08/12/2021
31.23
 76,050 30.20 31.41 30.87 0 0 0
07/12/2021
30.20
 119,401 29.30 30.20 28.21 1,900 0 0.1
06/12/2021
29.30
 73,052 30.20 30.81 27.79 0 50 -0.0
03/12/2021
30.20
 162,717 31.96 32.02 30.20 0 0 0
02/12/2021
31.96
 80,200 31.41 32.02 31.41 0 0 0
01/12/2021
31.41
 88,430 32.62 32.62 31.11 0 0 0
30/11/2021
32.62
 127,740 33.47 34.43 32.02 0 0 0
29/11/2021
33.47
 116,413 32.92 35.04 30.93 0 0 0
26/11/2021
32.92
 144,778 32.02 33.47 32.02 0 0 0
25/11/2021
32.02
 87,675 31.35 32.14 30.87 0 0 0
24/11/2021
31.35
 110,600 29.60 31.77 30.20 0 0 0
23/11/2021
29.60
 141,033 29.36 29.84 26.58 800 0 0.0
22/11/2021
29.36
 338,434 32.62 32.74 29.36 0 0 0
19/11/2021
32.62
 371,775 35.52 35.52 32.38 0 0 0
18/11/2021
35.52
 221,005 35.82 36.85 35.04 0 0 0
17/11/2021
35.82
 127,732 35.88 36.24 33.95 0 0 0
16/11/2021
35.88
 338,502 37.03 37.45 35.10 0 0 0
15/11/2021
37.03
 408,900 38.66 39.20 36.24 0 0 0
12/11/2021
38.66
 285,234 38.66 39.87 38.00 0 0 0
11/11/2021
38.66
 351,073 37.63 39.99 36.24 0 10,000 -0.6
10/11/2021
37.63
 219,713 37.51 39.26 37.27 0 6,800 -0.4
09/11/2021
37.51
 664,633 35.22 38.72 33.53 0 0 0
08/11/2021
35.22
 364,325 37.21 37.21 34.98 1,300 0 0.1
05/11/2021
37.21
 225,678 38.84 39.26 36.97 1,200 0 0.1
04/11/2021
38.84
 240,911 37.69 40.29 34.07 0 4,200 -0.3
03/11/2021
37.69
 499,108 41.86 46.03 37.69 0 0 0
02/11/2021
41.86
 183,750 38.06 41.86 39.14 0 0 0
01/11/2021
38.06
 431,336 36.43 38.66 35.34 0 0 0
29/10/2021
36.43
 254,460 36.24 38.66 35.04 900 0 0.1
28/10/2021
36.24
 213,500 34.25 37.63 30.93 0 0 0
27/10/2021
34.25
 293,400 31.17 34.25 31.90 0 0 0
26/10/2021
31.17
 138,600 29.24 31.71 29.36 0 0 0
25/10/2021
29.24
 468,400 26.58 29.24 26.52 0 0 0
22/10/2021
26.58
 294,400 27.12 27.18 26.46 0 0 0
21/10/2021
27.12
 84,500 27.97 28.33 26.04 0 0 0
20/10/2021
27.97
 196,700 26.58 28.39 24.16 0 0 0
19/10/2021
26.58
 120,600 28.15 28.69 25.67 0 0 0
18/10/2021
28.15
 86,900 28.69 29.00 27.79 0 0 0
15/10/2021
28.69
 94,200 29.42 29.60 28.39 0 0 0
14/10/2021
29.42
 113,300 29.00 30.20 27.85 0 0 0
13/10/2021
29.00
 123,100 26.82 29.12 26.70 3,300 0 0.2
12/10/2021
26.82
 113,600 27.43 27.67 26.70 0 0 0
11/10/2021
27.43
 157,670 26.34 27.49 25.91 0 0 0
08/10/2021
26.34
 107,300 27.36 30.08 26.34 0 0 0
07/10/2021
27.36
 132,955 24.89 27.36 25.43 0 0 0
06/10/2021
24.89
 132,600 23.02 25.31 22.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |