CTCP Đầu tư và Xây dựng Số 18 (l18)

24.30
0.10
(0.41%)
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
(2026-02-23) 		-3 -10.99% 778,500 0 0
21.90
27.30
24.20
2 tháng
(2026-01-16) 		-3.10 -11.31% 1,594,300 0 0
21.90
27.70
24.20
3 tháng
(2025-12-17) 		-0.70 -2.80% 2,251,300 0 0
21.90
28
24.20
6 tháng
(2025-09-18) 		-4.30 -15.03% 3,955,600 0 0
21.90
29
24.20
12 tháng
(2025-03-24) 		-11.12 -31.39% 14,698,000 0 0
21.90
36.25
24.20
24 tháng
(2024-03-27) 		-14.33 -37.10% 30,309,523 -300 -0.0
21.90
39.53
24.20
36 tháng
(2023-04-03) 		2.71 12.56% 43,780,509 -400 -0.0
21.59
39.53
24.20
60 tháng
(2021-04-12) 		12.22 101.13% 92,453,651 -16,275 -1.0
9.89
61.16
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
6.86
 0 6.86 6.86 6.86 0 0 0
22/12/2020
6.86
 310 6.86 6.86 6.86 0 0 0
21/12/2020
6.86
 5,000 7.37 7.37 6.86 0 0 0
18/12/2020
7.37
 0 7.37 7.37 7.37 0 0 0
17/12/2020
7.37
 2,300 7.08 7.37 6.43 0 0 0
16/12/2020
7.08
 0 7.08 7.08 7.08 0 0 0
15/12/2020
7.08
 0 7.08 7.08 7.08 0 0 0
14/12/2020
7.08
 0 7.08 7.08 7.08 0 0 0
11/12/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
11/12/2020
7.08
 0 7.15 7.08 7.08 0 0 0
10/12/2020
7.08
 0 7.08 7.08 7.08 0 0 0
09/12/2020
7.08
 0 7.08 7.08 7.08 0 0 0
08/12/2020
7.08
 0 7.08 7.08 7.08 0 0 0
07/12/2020
7.08
 0 7.08 7.08 7.08 0 0 0
04/12/2020
7.08
 0 7.08 7.08 7.08 0 0 0
03/12/2020
7.08
 150 7.23 7.23 7.08 0 0 0
02/12/2020
7.23
 9,110 6.65 7.30 6.07 0 0 0
01/12/2020
6.65
 100 6.07 6.65 6.65 0 0 0
30/11/2020
6.07
 15,950 6.65 6.65 6.07 0 0 0
27/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
26/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
25/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
24/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
23/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
20/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
19/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
18/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
17/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
16/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
13/11/2020
6.65
 0 6.65 6.65 6.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |