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)
05/10/2021
23.02
 126,144 21.08 23.02 21.14 0 0 0
04/10/2021
21.08
 109,800 19.51 21.32 18.73 0 0 0
01/10/2021
19.51
 61,000 19.57 19.57 19.15 0 0 0
30/09/2021
19.57
 42,820 19.33 19.63 18.97 0 0 0
29/09/2021
19.33
 9,160 19.33 19.87 18.73 0 0 0
28/09/2021
19.33
 74,300 18.42 19.45 18.12 0 0 0
27/09/2021
18.42
 65,700 19.93 19.93 18.42 0 0 0
24/09/2021
19.93
 73,000 21.14 21.14 19.69 0 0 0
23/09/2021
21.14
 98,604 20.84 22.89 20.84 0 0 0
22/09/2021
20.84
 42,750 20.24 20.84 19.63 0 0 0
21/09/2021
20.24
 80,000 19.75 20.24 18.24 0 0 0
20/09/2021
19.75
 39,008 20.54 20.54 19.51 0 0 0
17/09/2021
20.54
 64,960 20.30 20.90 18.79 0 0 0
16/09/2021
20.30
 24,113 21.20 21.20 20.18 0 0 0
15/09/2021
21.20
 40,283 19.63 21.32 19.81 0 0 0
14/09/2021
19.63
 347,138 17.88 19.63 17.82 0 0 0
13/09/2021
17.88
 95,700 17.10 18.12 17.22 0 0 0
10/09/2021
17.10
 20,150 17.28 17.28 17.10 0 0 0
09/09/2021
17.28
 27,008 17.34 17.40 17.03 0 0 0
08/09/2021
17.34
 15,600 17.22 17.40 16.91 0 0 0
07/09/2021
17.22
 69,150 17.70 17.70 16.91 0 0 0
06/09/2021
17.70
 110,257 17.64 18.00 17.22 0 0 0
01/09/2021
17.64
 42,351 17.82 18.73 17.64 0 0 0
31/08/2021
17.82
 48,500 17.82 18.00 17.40 0 0 0
30/08/2021
17.82
 56,000 17.52 18.42 16.97 0 0 0
27/08/2021
17.52
 40,100 16.61 18.00 16.61 0 0 0
26/08/2021
16.61
 13,039 16.61 16.91 16.61 0 0 0
25/08/2021
16.61
 11,900 16.61 16.61 15.89 0 0 0
24/08/2021
16.61
 77,400 15.77 16.61 14.80 0 0 0
23/08/2021
15.77
 69,623 17.52 17.52 15.77 0 0 0
20/08/2021
17.52
 77,100 18.48 18.48 16.91 0 0 0
19/08/2021
18.48
 61,800 18.12 19.27 16.85 0 0 0
18/08/2021
18.12
 50,200 16.85 18.12 16.61 0 0 0
17/08/2021
16.85
 99,600 16.61 18.12 16.61 0 0 0
16/08/2021
16.61
 146,700 15.10 16.61 15.10 0 0 0
13/08/2021
15.10
 78,610 14.98 15.22 14.32 0 0 0
12/08/2021
14.98
 85,109 14.86 15.71 13.83 0 0 0
11/08/2021
14.86
 118,210 14.86 16.25 14.68 0 0 0
10/08/2021
14.86
 128,140 13.53 14.86 13.89 0 0 0
09/08/2021
13.53
 255,410 12.32 13.53 12.63 0 0 0
06/08/2021
12.32
 312,700 11.48 12.63 11.24 0 0 0
05/08/2021
11.48
 33,500 11.36 12.44 11.36 0 0 0
04/08/2021
11.36
 34,500 11.36 11.48 11.24 0 0 0
03/08/2021
11.36
 58,700 11.30 11.48 11.18 0 0 0
02/08/2021
11.30
 19,200 11.30 11.72 10.75 0 0 0
30/07/2021
11.30
 49,200 11.24 11.54 11.24 0 0 0
29/07/2021
11.24
 62,700 10.33 11.36 10.39 0 0 0
28/07/2021
10.33
 22,100 9.97 10.81 9.97 0 0 0
27/07/2021
9.97
 23,600 9.97 10.03 9.60 0 0 0
26/07/2021
9.97
 33,100 9.60 9.97 9.18 0 0 0
23/07/2021
9.60
 29,100 9.60 10.51 9.60 0 0 0
22/07/2021
9.60
 17,600 9.60 9.60 9.30 0 0 0
21/07/2021
9.60
 15,200 9.67 9.67 9.42 0 0 0
20/07/2021
9.67
 27,000 9.67 9.67 9.18 0 0 0
19/07/2021
9.67
 17,500 10.21 10.21 9.48 0 0 0
16/07/2021
10.21
 13,600 9.97 10.21 9.36 0 0 0
15/07/2021
9.97
 3,900 9.60 9.97 9.12 0 0 0
14/07/2021
9.60
 1,000 9.79 9.79 9.54 0 0 0
13/07/2021
9.79
 6,400 9.36 9.79 9.36 0 0 0
12/07/2021
9.36
 6,400 9.91 9.91 9.36 0 0 0
09/07/2021
9.91
 640 10.15 10.27 9.91 0 0 0
08/07/2021
10.15
 5,900 10.27 10.27 9.85 0 0 0
07/07/2021
10.27
 1,930 10.21 10.27 10.03 0 0 0
06/07/2021
10.21
 4,900 10.57 10.57 9.97 0 0 0
05/07/2021
10.57
 4,000 10.57 10.57 10.15 0 0 0
02/07/2021
10.57
 1,600 10.27 10.57 10.27 0 0 0
01/07/2021
10.27
 22,400 10.39 10.39 10.27 0 0 0
30/06/2021
10.39
 4,450 10.87 10.87 10.39 0 0 0
29/06/2021
10.87
 2,500 10.57 10.87 10.33 0 0 0
28/06/2021
10.57
 11,200 10.51 10.57 10.27 0 0 0
25/06/2021
10.51
 5,600 10.63 10.63 10.27 0 0 0
24/06/2021
10.63
 4,900 10.75 10.75 10.57 0 0 0
23/06/2021
10.75
 11,700 10.75 10.81 10.57 0 0 0
22/06/2021
10.75
 24,200 10.87 10.87 10.63 0 0 0
21/06/2021
10.87
 2,700 11.18 11.18 10.87 0 0 0
18/06/2021
11.18
 27,000 11.48 11.78 11.18 0 0 0
17/06/2021
11.48
 30,500 11.42 11.48 10.69 0 0 0
16/06/2021
11.42
 6,400 11.48 11.48 11.42 0 0 0
15/06/2021
11.48
 38,300 11.30 12.20 11.30 0 0 0
14/06/2021
11.30
 82,500 10.27 11.30 10.27 0 0 0
11/06/2021
10.27
 11,356 10.51 10.51 10.27 0 0 0
10/06/2021
10.51
 900 10.57 10.57 10.39 0 0 0
09/06/2021
10.57
 10,000 10.63 10.63 10.15 0 0 0
08/06/2021
10.63
 10,200 10.63 10.63 10.03 0 0 0
07/06/2021
10.63
 6,756 10.93 10.93 10.45 0 0 0
04/06/2021
10.93
 3,500 11.24 11.24 10.75 0 0 0
03/06/2021
11.24
 30,300 11.48 11.60 10.99 0 0 0
02/06/2021
11.48
 23,700 11.48 11.48 11.36 0 0 0
01/06/2021
11.48
 16,100 11.48 11.96 11.42 0 0 0
31/05/2021
11.48
 17,300 12.08 12.08 11.48 0 0 0
28/05/2021
12.08
 9,600 12.08 12.50 12.08 0 0 0
27/05/2021
12.08
 29,380 11.60 12.50 11.60 0 0 0
26/05/2021
11.60
 81,000 10.57 11.60 10.57 0 0 0
25/05/2021
10.57
 9,000 10.51 10.57 9.97 0 0 0
24/05/2021
10.51
 14,300 9.91 10.51 10.03 0 0 0
21/05/2021
9.91
 32,900 9.91 10.03 9.06 0 0 0
20/05/2021
9.91
 8,000 10.03 10.03 9.67 0 0 0
19/05/2021
10.03
 7,660 10.03 10.03 9.85 0 0 0
18/05/2021
10.03
 14,100 9.97 10.27 9.97 0 0 0
17/05/2021
9.97
 28,300 9.79 10.15 9.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |