CTCP Đầu tư và Xây dựng Số 18 (l18)

26.30
-0.60
(-2.23%)
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
(2025-11-05) 		0.80 3.07% 579,000 0 0
25.60
27.50
26.30
2 tháng
(2025-10-06) 		-1.20 -4.27% 1,317,000 0 0
25.60
28.10
26.30
3 tháng
(2025-09-08) 		-2.20 -7.56% 1,948,800 0 0
25.60
29.60
26.30
6 tháng
(2025-06-09) 		-2.40 -8.19% 7,383,400 0 0
25.60
31.50
26.30
12 tháng
(2024-12-10) 		-6.60 -19.70% 18,318,865 -300 -0.0
24.17
38.58
26.30
24 tháng
(2023-12-18) 		-3.13 -10.42% 32,859,774 -400 -0.0
24.17
39.53
26.30
36 tháng
(2022-12-21) 		13.23 96.82% 44,497,023 -400 -0.0
12.46
39.53
26.30
60 tháng
(2020-12-31) 		20.40 313.66% 90,554,988 -16,275 -1.0
5.35
61.16
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
6.36
 2,500 6.14 6.36 6.29 0 0 0
22/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
21/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
18/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
17/09/2020
6.14
 2,500 6.14 6.14 6.14 0 0 0
16/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
15/09/2020
6.14
 500 6.14 6.14 6.14 0 0 0
14/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
11/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
10/09/2020
6.14
 3,100 6.07 6.14 6.14 0 0 0
09/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
08/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
07/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
04/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
03/09/2020
6.07
 1,400 6.07 6.07 6.07 0 0 0
01/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
31/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
28/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
27/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
26/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
25/08/2020
6.07
 1 6.07 6.07 6.07 0 0 0
24/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
21/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
20/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
19/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
18/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
17/08/2020
6.07
 51,000 6.07 6.07 6.07 0 0 0
14/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
13/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
12/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
11/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
10/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
07/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
06/08/2020
6.07
 200 6.36 6.36 6.07 0 0 0
05/08/2020
6.36
 0 6.36 6.36 6.36 0 0 0
04/08/2020
6.36
 0 6.36 6.36 6.36 0 0 0
03/08/2020
6.36
 0 6.36 6.36 6.36 0 0 0
31/07/2020
6.36
 0 6.36 6.36 6.36 0 0 0
30/07/2020
6.36
 0 6.36 6.36 6.36 0 0 0
29/07/2020
6.36
 0 6.36 6.36 6.36 0 0 0
28/07/2020
6.36
 0 6.36 6.36 6.36 0 0 0
27/07/2020
6.36
 0 6.36 6.36 6.36 0 0 0
24/07/2020
6.36
 0 6.36 6.36 6.36 0 0 0
23/07/2020
6.36
 0 6.36 6.36 6.36 0 0 0
22/07/2020
6.36
 0 6.36 6.36 6.36 0 0 0
21/07/2020
6.36
 0 6.36 6.36 6.36 0 0 0
20/07/2020
6.36
 100 6.36 6.36 6.36 0 0 0
17/07/2020
6.36
 0 6.36 6.36 6.36 0 0 0
16/07/2020
6.36
 100 6.00 6.36 6.36 0 0 0
15/07/2020
6.00
 1,490 5.78 6.00 6.00 0 0 0
14/07/2020
5.78
 0 5.78 5.78 5.78 0 0 0
13/07/2020
5.78
 0 5.78 5.78 5.78 0 0 0
10/07/2020
5.78
 0 5.78 5.78 5.78 0 0 0
09/07/2020
5.78
 0 5.78 5.78 5.78 0 0 0
08/07/2020
5.78
 800 5.78 5.78 5.78 0 0 0
07/07/2020
5.78
 0 5.78 5.78 5.78 0 0 0
06/07/2020
5.78
 2,700 5.78 5.78 5.78 0 0 0
03/07/2020: Cổ tức tiền mặt tỉ lệ: 6%
03/07/2020
5.78
 900 5.35 5.78 5.78 0 0 0
02/07/2020
5.35
 0 5.35 5.35 5.35 0 0 0
01/07/2020
5.35
 2,090 5.35 5.35 5.35 0 0 0
30/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
29/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
26/06/2020
5.35
 1,500 5.35 5.35 5.35 0 0 0
25/06/2020
5.35
 600 5.21 5.35 4.75 0 0 0
24/06/2020
5.21
 6,000 4.81 5.28 5.08 0 0 0
23/06/2020
4.81
 700 4.41 4.81 4.68 0 0 0
22/06/2020
4.41
 0 4.41 4.41 4.41 0 0 0
19/06/2020
4.41
 1,000 4.41 4.41 4.41 0 0 0
18/06/2020
4.41
 2,000 4.41 4.41 4.41 0 0 0
17/06/2020
4.41
 0 4.41 4.41 4.41 0 0 0
16/06/2020
4.41
 0 4.41 4.41 4.41 0 0 0
15/06/2020
4.41
 0 4.41 4.41 4.41 0 0 0
12/06/2020
4.41
 400 4.88 4.88 4.41 0 0 0
11/06/2020
4.88
 0 4.88 4.88 4.88 0 0 0
10/06/2020
4.88
 0 4.88 4.88 4.88 0 0 0
09/06/2020
4.88
 0 4.88 4.88 4.88 0 0 0
08/06/2020
4.88
 11,000 5.41 5.41 4.88 0 0 0
05/06/2020
5.41
 2,600 6.02 6.02 5.41 0 0 0
04/06/2020
6.02
 0 6.02 6.02 6.02 0 0 0
03/06/2020
6.02
 0 6.02 6.02 6.02 0 0 0
02/06/2020
6.02
 0 6.02 6.02 6.02 0 0 0
01/06/2020
6.02
 0 6.02 6.02 6.02 0 0 0
29/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
28/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
27/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
26/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
25/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
22/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
21/05/2020
6.02
 0 6.02 6.02 6.02 0 0 0
20/05/2020
6.02
 1,500 6.68 6.68 6.02 0 0 0
19/05/2020
6.68
 100 6.15 6.68 6.68 0 0 0
18/05/2020
6.15
 600 6.15 6.15 6.15 0 0 0
15/05/2020
6.15
 0 6.15 6.15 6.15 0 0 0
14/05/2020
6.15
 0 6.15 6.15 6.15 0 0 0
13/05/2020
6.15
 0 6.15 6.15 6.15 0 0 0
12/05/2020
6.15
 0 6.15 6.15 6.15 0 0 0
11/05/2020
6.15
 0 6.15 6.15 6.15 0 0 0
08/05/2020
6.15
 0 6.15 6.15 6.15 0 0 0
07/05/2020
6.15
 1,000 6.08 6.15 6.15 0 0 0
06/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |