CTCP Đầu tư và Xây dựng Số 18 (l18)

21.70
0
(0%)
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
(2026-05-13) 		0.40 1.88% 318,700 0 0
20.10
22.40
21.70
2 tháng
(2026-04-13) 		-1.70 -7.26% 594,800 0 0
20.10
24.30
21.70
3 tháng
(2026-03-16) 		-2.60 -10.70% 1,044,500 0 0
20.10
24.30
21.70
6 tháng
(2025-12-15) 		-3.40 -13.55% 3,297,800 0 0
20.10
28
21.70
12 tháng
(2025-06-17) 		-7.30 -25.17% 10,543,500 0 0
20.10
31.50
21.70
24 tháng
(2024-06-24) 		-9.95 -31.45% 27,294,330 -300 -0.0
20.10
38.58
21.70
36 tháng
(2023-06-28) 		-6.46 -22.95% 41,856,811 -400 -0.0
20.10
39.53
21.70
60 tháng
(2021-07-08) 		9.01 71.06% 92,589,822 -16,275 -1.0
9.89
61.16
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |