CTCP Đầu tư và Xây dựng Số 18 (l18)

26.30
-0.60
(-2.23%)
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
(2025-11-05) 		0.80 3.07% 579,000 0 0
25.60
27.50
26.30
2 tháng
(2025-10-06) 		-1.20 -4.27% 1,317,000 0 0
25.60
28.10
26.30
3 tháng
(2025-09-08) 		-2.20 -7.56% 1,948,800 0 0
25.60
29.60
26.30
6 tháng
(2025-06-09) 		-2.40 -8.19% 7,383,400 0 0
25.60
31.50
26.30
12 tháng
(2024-12-10) 		-6.60 -19.70% 18,318,865 -300 -0.0
24.17
38.58
26.30
24 tháng
(2023-12-18) 		-3.13 -10.42% 32,859,774 -400 -0.0
24.17
39.53
26.30
36 tháng
(2022-12-21) 		13.23 96.82% 44,497,023 -400 -0.0
12.46
39.53
26.30
60 tháng
(2020-12-31) 		20.40 313.66% 90,554,988 -16,275 -1.0
5.35
61.16
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
4.88
 0 4.88 4.88 4.88 0 0 0
30/01/2020
4.88
 200 5.41 5.48 4.88 0 0 0
22/01/2020
5.41
 100 5.95 5.95 5.41 0 0 0
21/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
20/01/2020
5.95
 1,100 6.08 6.15 5.95 0 0 0
17/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
16/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
15/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
14/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
13/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
10/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
09/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
08/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
07/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
06/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
03/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
02/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
31/12/2019
6.08
 100 5.68 6.08 6.08 0 0 0
30/12/2019
5.68
 0 5.68 5.68 5.68 0 0 0
27/12/2019
5.68
 91 5.68 5.68 5.68 0 0 0
26/12/2019
5.68
 50 5.68 5.68 5.68 0 0 0
25/12/2019
5.68
 0 5.68 5.68 5.68 0 0 0
24/12/2019
5.68
 0 5.68 5.68 5.68 0 0 0
23/12/2019
5.68
 0 5.68 5.68 5.68 0 0 0
20/12/2019
5.68
 500 5.88 5.88 5.68 0 0 0
19/12/2019
5.88
 0 5.88 5.88 5.88 0 0 0
18/12/2019
5.88
 500 6.22 6.22 5.88 0 0 0
17/12/2019
6.22
 0 6.22 6.22 6.22 0 0 0
16/12/2019
6.22
 0 6.22 6.22 6.22 0 0 0
13/12/2019
6.22
 0 6.22 6.22 6.22 0 0 0
12/12/2019
6.22
 0 6.22 6.22 6.22 0 0 0
11/12/2019
6.22
 0 6.22 6.22 6.22 0 0 0
10/12/2019
6.22
 0 6.22 6.22 6.22 0 0 0
09/12/2019
6.22
 0 6.22 6.22 6.22 0 0 0
06/12/2019
6.22
 0 6.22 6.22 6.22 0 0 0
05/12/2019
6.22
 0 6.22 6.22 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |