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)
14/05/2021
9.79
 8,600 10.27 10.27 9.73 0 0 0
13/05/2021
10.27
 19,000 10.09 10.27 9.85 0 0 0
12/05/2021
10.09
 22,500 10.03 10.27 9.67 0 0 0
11/05/2021
10.03
 8,050 9.48 10.03 10.03 0 0 0
10/05/2021
9.48
 4,700 10.03 10.03 9.42 0 0 0
07/05/2021
10.03
 7,900 9.97 10.03 9.67 0 0 0
06/05/2021
9.97
 11,500 10.63 10.63 9.79 0 0 0
05/05/2021
10.63
 36,600 10.63 10.63 9.67 0 0 0
04/05/2021
10.63
 8,650 9.67 10.63 8.76 0 0 0
29/04/2021
9.67
 36,701 9.42 10.33 9.67 0 0 0
28/04/2021
9.42
 10,600 8.82 9.42 9.36 0 0 0
27/04/2021
8.82
 700 8.82 8.82 8.82 0 0 0
26/04/2021
8.82
 600 8.76 8.88 8.82 0 0 0
23/04/2021
8.76
 500 9.36 9.36 8.58 0 0 0
22/04/2021
9.36
 17,346 9.36 10.27 8.82 0 0 0
20/04/2021
9.36
 250 8.82 9.36 8.22 0 0 0
19/04/2021
8.82
 4,200 8.82 8.82 8.82 0 0 0
16/04/2021
8.82
 7,400 9.06 9.06 8.76 0 0 0
15/04/2021
9.06
 1,500 9.18 9.18 9.06 0 0 0
14/04/2021
9.18
 1,975 9.60 9.60 9.06 0 0 0
13/04/2021
9.60
 16,725 9.67 10.15 9.60 0 0 0
12/04/2021
9.67
 14,300 9.67 10.09 9.67 0 0 0
09/04/2021
9.67
 69,611 9.06 9.97 8.16 0 0 0
08/04/2021
9.06
 60,386 8.28 9.06 8.28 0 0 0
07/04/2021
8.28
 36,800 8.64 8.88 8.28 0 0 0
06/04/2021
8.64
 500 9.42 9.42 8.64 0 0 0
05/04/2021
9.42
 129 8.76 9.42 9.42 0 0 0
02/04/2021
8.76
 14,435 8.52 8.76 8.40 0 0 0
01/04/2021
8.52
 20,301 7.79 8.52 7.85 0 0 0
31/03/2021
7.79
 2,700 7.31 8.03 7.79 0 0 0
30/03/2021
7.31
 26,125 7.25 7.97 6.71 0 0 0
29/03/2021
7.25
 1,702 7.25 7.73 7.25 0 0 0
26/03/2021
7.25
 17,500 7.91 7.91 7.13 0 0 0
25/03/2021
7.91
 6,950 8.76 8.76 7.91 0 0 0
24/03/2021
8.76
 7,150 8.88 8.88 8.76 0 0 0
23/03/2021
8.88
 63,245 8.09 8.88 7.37 0 0 0
22/03/2021
8.09
 24,900 7.37 8.09 8.09 0 0 0
19/03/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/03/2021
7.37
 13,500 6.71 7.37 7.31 0 0 0
18/03/2021
6.71
 35,500 6.13 6.71 6.71 0 0 0
17/03/2021
6.13
 8,900 5.61 6.13 6.13 0 0 0
16/03/2021
5.61
 754 5.14 5.61 5.61 0 0 0
15/03/2021
5.14
 100 4.68 5.14 5.14 0 0 0
12/03/2021
4.68
 0 4.68 4.68 4.68 0 0 0
11/03/2021
4.68
 0 4.68 4.68 4.68 0 0 0
10/03/2021
4.68
 0 4.68 4.68 4.68 0 0 0
09/03/2021
4.68
 0 4.68 4.68 4.68 0 0 0
08/03/2021
4.68
 0 4.68 4.68 4.68 0 0 0
05/03/2021
4.68
 100 4.39 4.68 4.68 0 0 0
04/03/2021
4.39
 0 4.39 4.39 4.39 0 0 0
03/03/2021
4.39
 1,075 4.28 4.39 4.39 0 0 0
02/03/2021
4.28
 0 4.28 4.28 4.28 0 0 0
01/03/2021
4.28
 17 4.28 4.28 4.28 0 0 0
26/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
25/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
24/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
23/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
22/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
19/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
18/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
17/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
09/02/2021
4.28
 200 4.62 4.62 4.28 0 0 0
08/02/2021
4.62
 0 4.62 4.62 4.62 0 0 0
05/02/2021
4.62
 3,000 4.51 4.62 4.62 0 0 0
04/02/2021
4.51
 127 4.68 4.68 4.51 0 0 0
03/02/2021
4.68
 100 4.80 4.80 4.68 0 0 0
02/02/2021
4.80
 0 4.80 4.80 4.80 0 0 0
01/02/2021
4.80
 100 5.20 5.20 4.80 0 0 0
29/01/2021
5.20
 0 5.20 5.20 5.20 0 0 0
28/01/2021
5.20
 3,100 5.20 5.26 5.20 0 0 0
27/01/2021
5.20
 500 5.20 5.20 5.20 0 0 0
26/01/2021
5.20
 2,200 5.78 5.78 5.20 0 0 0
25/01/2021
5.78
 2,920 5.32 5.78 5.20 0 0 0
22/01/2021
5.32
 0 5.32 5.32 5.32 0 0 0
21/01/2021
5.32
 0 5.32 5.32 5.32 0 0 0
20/01/2021
5.32
 0 5.32 5.32 5.32 0 0 0
19/01/2021
5.32
 800 5.26 5.32 5.32 0 0 0
18/01/2021
5.26
 25 5.26 5.26 5.26 0 0 0
15/01/2021
5.26
 25 5.26 5.26 5.26 0 0 0
14/01/2021
5.26
 800 5.20 5.26 5.20 0 0 0
13/01/2021
5.20
 100 5.26 5.26 5.20 0 0 0
12/01/2021
5.26
 2,200 5.20 5.26 5.20 0 0 0
11/01/2021
5.20
 0 5.20 5.20 5.20 0 0 0
08/01/2021
5.20
 760 5.09 5.20 5.14 0 0 0
07/01/2021
5.09
 0 5.09 5.09 5.09 0 0 0
06/01/2021
5.09
 200 5.20 5.20 5.09 0 0 0
05/01/2021
5.20
 0 5.20 5.20 5.20 0 0 0
04/01/2021
5.20
 0 5.20 5.20 5.20 0 0 0
31/12/2020
5.20
 0 5.20 5.20 5.20 0 0 0
30/12/2020
5.20
 1 5.20 5.20 5.20 0 0 0
29/12/2020
5.20
 1,525 5.49 5.49 5.20 0 0 0
28/12/2020
5.49
 50 5.49 5.49 5.49 0 0 0
25/12/2020
5.49
 11 5.49 5.49 5.49 0 0 0
24/12/2020
5.49
 0 5.49 5.49 5.49 0 0 0
23/12/2020
5.49
 0 5.49 5.49 5.49 0 0 0
22/12/2020
5.49
 310 5.49 5.49 5.49 0 0 0
21/12/2020
5.49
 5,000 5.90 5.90 5.49 0 0 0
18/12/2020
5.90
 0 5.90 5.90 5.90 0 0 0
17/12/2020
5.90
 2,300 5.66 5.90 5.14 0 0 0
16/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
15/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |