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)
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
05/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
04/05/2020
6.08
 0 6.08 6.08 6.08 0 0 0
29/04/2020
6.08
 0 6.08 6.08 6.08 0 0 0
28/04/2020
6.08
 510 5.55 6.08 6.08 0 0 0
27/04/2020
5.55
 1,100 5.15 5.55 5.35 0 0 0
24/04/2020
5.15
 0 5.15 5.15 5.15 0 0 0
23/04/2020
5.15
 20 5.15 5.15 5.15 0 0 0
22/04/2020
5.15
 0 5.15 5.15 5.15 0 0 0
21/04/2020
5.15
 0 5.15 5.15 5.15 0 0 0
20/04/2020
5.15
 0 5.15 5.15 5.15 0 0 0
17/04/2020
5.15
 0 5.15 5.15 5.15 0 0 0
16/04/2020
5.15
 1,985 5.68 5.68 5.15 0 0 0
15/04/2020
5.68
 100 6.28 6.28 5.68 0 0 0
14/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
13/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
10/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
09/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
08/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
07/04/2020
6.28
 1,300 6.95 6.95 6.28 0 0 0
06/04/2020
6.95
 0 6.95 6.95 6.95 0 0 0
03/04/2020
6.95
 0 6.95 6.95 6.95 0 0 0
01/04/2020
6.95
 0 6.95 6.95 6.95 0 0 0
31/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
30/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
27/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
26/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
25/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
24/03/2020
6.95
 0 6.95 6.95 6.95 0 0 0
23/03/2020
6.95
 100 6.75 6.95 6.95 0 0 0
20/03/2020
6.75
 10 6.75 6.75 6.75 0 0 0
19/03/2020
6.75
 0 6.75 6.75 6.75 0 0 0
18/03/2020
6.75
 0 6.75 6.75 6.75 0 0 0
17/03/2020
6.75
 0 6.75 6.75 6.75 0 0 0
16/03/2020
6.75
 0 6.75 6.75 6.75 0 0 0
13/03/2020
6.75
 0 6.75 6.75 6.75 0 0 0
12/03/2020
6.75
 0 6.75 6.75 6.75 0 0 0
11/03/2020
6.75
 0 6.75 6.75 6.75 0 0 0
10/03/2020
6.75
 100 6.35 6.75 6.75 0 0 0
09/03/2020
6.35
 100 5.81 6.35 6.35 0 0 0
06/03/2020
5.81
 100 5.35 5.81 5.81 0 0 0
05/03/2020
5.35
 198 4.88 5.35 5.35 0 0 0
04/03/2020
4.88
 220 4.48 4.88 4.88 0 0 0
03/03/2020
4.48
 0 4.48 4.48 4.48 0 0 0
02/03/2020
4.48
 0 4.48 4.48 4.48 0 0 0
28/02/2020
4.48
 1,200 4.61 4.61 4.48 0 0 0
27/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
26/02/2020
4.61
 0 4.61 4.61 4.61 0 0 0
25/02/2020
4.61
 50 4.61 4.61 4.61 0 0 0
24/02/2020
4.61
 500 4.95 4.95 4.61 0 0 0
21/02/2020
4.95
 0 4.95 4.95 4.95 0 0 0
20/02/2020
4.95
 0 4.95 4.95 4.95 0 0 0
19/02/2020
4.95
 0 4.95 4.95 4.95 0 0 0
18/02/2020
4.95
 0 4.95 4.95 4.95 0 0 0
17/02/2020
4.95
 0 4.95 4.95 4.95 0 0 0
14/02/2020
4.95
 0 4.95 4.95 4.95 0 0 0
13/02/2020
4.95
 0 4.95 4.95 4.95 0 0 0
12/02/2020
4.95
 0 4.95 4.95 4.95 0 0 0
11/02/2020
4.95
 300 5.01 5.01 4.61 0 0 0
10/02/2020
5.01
 200 5.15 5.15 4.75 0 0 0
07/02/2020
5.15
 210 4.68 5.15 4.34 0 0 0
06/02/2020
4.68
 500 4.28 4.68 4.68 0 0 0
05/02/2020
4.28
 100 4.54 4.54 4.28 0 0 0
04/02/2020
4.54
 0 4.54 4.54 4.54 0 0 0
03/02/2020
4.54
 2,100 4.88 5.01 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |