CTCP Đầu tư và Xây dựng Số 18 (l18)

26.70
-0.10
(-0.37%)
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
(2025-12-29) 		-0.20 -0.74% 794,600 0 0
26.70
28
26.70
2 tháng
(2025-12-01) 		0.50 1.90% 1,177,400 0 0
25
28
26.70
3 tháng
(2025-10-30) 		0.20 0.75% 1,877,100 0 0
25
28
26.70
6 tháng
(2025-08-01) 		-1.90 -6.62% 5,792,500 0 0
25
31.50
26.70
12 tháng
(2025-02-03) 		-4.20 -13.55% 17,322,521 -300 -0.0
24.17
38.58
26.70
24 tháng
(2024-02-15) 		-7.04 -20.82% 31,183,325 -400 -0.0
24.17
39.53
26.70
36 tháng
(2023-02-13) 		10.54 64.83% 44,024,667 -400 -0.0
16.02
39.53
26.70
60 tháng
(2021-02-23) 		21.45 401.23% 91,615,231 -16,275 -1.0
5.35
61.16
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
11/11/2020
6.65
 200 6.29 6.65 6.65 0 0 0
10/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
09/11/2020
6.29
 100 6.14 6.29 6.29 0 0 0
06/11/2020
6.14
 3,800 6.65 6.65 6.14 0 0 0
05/11/2020
6.65
 62 6.65 6.65 6.65 0 0 0
04/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
03/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
02/11/2020
6.65
 5,000 6.36 6.65 6.65 0 0 0
30/10/2020
6.36
 700 6.36 6.36 6.36 0 0 0
29/10/2020
6.36
 1,000 6.43 6.43 6.36 0 0 0
28/10/2020
6.43
 0 6.43 6.43 6.43 0 0 0
27/10/2020
6.43
 300 6.36 6.65 6.43 0 0 0
26/10/2020
6.36
 100 6.36 6.36 6.36 0 0 0
23/10/2020
6.36
 2,700 6.36 6.43 6.36 0 0 0
22/10/2020
6.36
 1,400 6.36 6.36 6.36 0 0 0
21/10/2020
6.36
 2,089 6.36 6.36 6.36 0 0 0
20/10/2020
6.36
 3,000 6.36 6.36 6.36 0 0 0
19/10/2020
6.36
 6,600 6.36 6.36 6.36 0 0 0
16/10/2020
6.36
 0 6.36 6.36 6.36 0 0 0
15/10/2020
6.36
 4,000 6.36 6.36 6.36 0 0 0
14/10/2020
6.36
 19,500 6.36 6.36 6.29 0 0 0
13/10/2020
6.36
 0 6.36 6.36 6.36 0 0 0
12/10/2020
6.36
 0 6.36 6.36 6.36 0 0 0
09/10/2020
6.36
 9,000 6.36 6.36 6.36 0 0 0
08/10/2020
6.36
 11,400 6.36 6.36 6.36 0 0 0
07/10/2020
6.36
 0 6.36 6.36 6.36 0 0 0
06/10/2020
6.36
 0 6.36 6.36 6.36 0 0 0
05/10/2020
6.36
 0 6.36 6.36 6.36 0 0 0
02/10/2020
6.36
 5,600 6.36 6.36 6.36 0 0 0
01/10/2020
6.36
 10,000 6.36 6.36 6.36 0 0 0
30/09/2020
6.36
 10,000 6.36 6.36 6.36 0 0 0
29/09/2020
6.36
 0 6.36 6.36 6.36 0 0 0
28/09/2020
6.36
 0 6.36 6.36 6.36 0 0 0
25/09/2020
6.36
 0 6.36 6.36 6.36 0 0 0
24/09/2020
6.36
 0 6.36 6.36 6.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |