CTCP Đầu tư và Xây dựng Số 18 (l18)

21.70
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
(2026-05-13) 		0.40 1.88% 318,700 0 0
20.10
22.40
21.70
2 tháng
(2026-04-13) 		-1.70 -7.26% 594,800 0 0
20.10
24.30
21.70
3 tháng
(2026-03-16) 		-2.60 -10.70% 1,044,500 0 0
20.10
24.30
21.70
6 tháng
(2025-12-15) 		-3.40 -13.55% 3,297,800 0 0
20.10
28
21.70
12 tháng
(2025-06-17) 		-7.30 -25.17% 10,543,500 0 0
20.10
31.50
21.70
24 tháng
(2024-06-24) 		-9.95 -31.45% 27,294,330 -300 -0.0
20.10
38.58
21.70
36 tháng
(2023-06-28) 		-6.46 -22.95% 41,856,811 -400 -0.0
20.10
39.53
21.70
60 tháng
(2021-07-08) 		9.01 71.06% 92,589,822 -16,275 -1.0
9.89
61.16
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
11.33
 60,386 10.34 11.33 10.34 0 0 0
07/04/2021
10.34
 36,800 10.80 11.10 10.34 0 0 0
06/04/2021
10.80
 500 11.78 11.78 10.80 0 0 0
05/04/2021
11.78
 129 10.95 11.78 11.78 0 0 0
02/04/2021
10.95
 14,435 10.65 10.95 10.50 0 0 0
01/04/2021
10.65
 20,301 9.74 10.65 9.82 0 0 0
31/03/2021
9.74
 2,700 9.14 10.04 9.74 0 0 0
30/03/2021
9.14
 26,125 9.06 9.97 8.38 0 0 0
29/03/2021
9.06
 1,702 9.06 9.67 9.06 0 0 0
26/03/2021
9.06
 17,500 9.89 9.89 8.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |