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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |