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)
14/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
11/12/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
11/12/2020
5.66
 0 5.72 5.66 5.66 0 0 0
10/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
09/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
08/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
07/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
04/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
03/12/2020
5.66
 150 5.78 5.78 5.66 0 0 0
02/12/2020
5.78
 9,110 5.32 5.84 4.86 0 0 0
01/12/2020
5.32
 100 4.86 5.32 5.32 0 0 0
30/11/2020
4.86
 15,950 5.32 5.32 4.86 0 0 0
27/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
26/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
25/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
24/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
23/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
20/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
19/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
18/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
17/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
16/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
13/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
12/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
11/11/2020
5.32
 200 5.03 5.32 5.32 0 0 0
10/11/2020
5.03
 0 5.03 5.03 5.03 0 0 0
09/11/2020
5.03
 100 4.91 5.03 5.03 0 0 0
06/11/2020
4.91
 3,800 5.32 5.32 4.91 0 0 0
05/11/2020
5.32
 62 5.32 5.32 5.32 0 0 0
04/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
03/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
02/11/2020
5.32
 5,000 5.09 5.32 5.32 0 0 0
30/10/2020
5.09
 700 5.09 5.09 5.09 0 0 0
29/10/2020
5.09
 1,000 5.14 5.14 5.09 0 0 0
28/10/2020
5.14
 0 5.14 5.14 5.14 0 0 0
27/10/2020
5.14
 300 5.09 5.32 5.14 0 0 0
26/10/2020
5.09
 100 5.09 5.09 5.09 0 0 0
23/10/2020
5.09
 2,700 5.09 5.14 5.09 0 0 0
22/10/2020
5.09
 1,400 5.09 5.09 5.09 0 0 0
21/10/2020
5.09
 2,089 5.09 5.09 5.09 0 0 0
20/10/2020
5.09
 3,000 5.09 5.09 5.09 0 0 0
19/10/2020
5.09
 6,600 5.09 5.09 5.09 0 0 0
16/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
15/10/2020
5.09
 4,000 5.09 5.09 5.09 0 0 0
14/10/2020
5.09
 19,500 5.09 5.09 5.03 0 0 0
13/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
12/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
09/10/2020
5.09
 9,000 5.09 5.09 5.09 0 0 0
08/10/2020
5.09
 11,400 5.09 5.09 5.09 0 0 0
07/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
06/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
05/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
02/10/2020
5.09
 5,600 5.09 5.09 5.09 0 0 0
01/10/2020
5.09
 10,000 5.09 5.09 5.09 0 0 0
30/09/2020
5.09
 10,000 5.09 5.09 5.09 0 0 0
29/09/2020
5.09
 0 5.09 5.09 5.09 0 0 0
28/09/2020
5.09
 0 5.09 5.09 5.09 0 0 0
25/09/2020
5.09
 0 5.09 5.09 5.09 0 0 0
24/09/2020
5.09
 0 5.09 5.09 5.09 0 0 0
23/09/2020
5.09
 2,500 4.91 5.09 5.03 0 0 0
22/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
21/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
18/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
17/09/2020
4.91
 2,500 4.91 4.91 4.91 0 0 0
16/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
15/09/2020
4.91
 500 4.91 4.91 4.91 0 0 0
14/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
11/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
10/09/2020
4.91
 3,100 4.86 4.91 4.91 0 0 0
09/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
08/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
04/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/09/2020
4.86
 1,400 4.86 4.86 4.86 0 0 0
01/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
31/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
28/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
26/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
25/08/2020
4.86
 1 4.86 4.86 4.86 0 0 0
24/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
21/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
20/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
19/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
18/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
17/08/2020
4.86
 51,000 4.86 4.86 4.86 0 0 0
14/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
12/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
11/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
06/08/2020
4.86
 200 5.09 5.09 4.86 0 0 0
05/08/2020
5.09
 0 5.09 5.09 5.09 0 0 0
04/08/2020
5.09
 0 5.09 5.09 5.09 0 0 0
03/08/2020
5.09
 0 5.09 5.09 5.09 0 0 0
31/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
30/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
29/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
28/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
27/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |