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)
24/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
23/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
22/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
21/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
20/07/2020
5.09
 100 5.09 5.09 5.09 0 0 0
17/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
16/07/2020
5.09
 100 4.80 5.09 5.09 0 0 0
15/07/2020
4.80
 1,490 4.62 4.80 4.80 0 0 0
14/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
13/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
10/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
09/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
08/07/2020
4.62
 800 4.62 4.62 4.62 0 0 0
07/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
06/07/2020
4.62
 2,700 4.62 4.62 4.62 0 0 0
03/07/2020: Cổ tức tiền mặt tỉ lệ: 6%
03/07/2020
4.62
 900 4.28 4.62 4.62 0 0 0
02/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
01/07/2020
4.28
 2,090 4.28 4.28 4.28 0 0 0
30/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
29/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
26/06/2020
4.28
 1,500 4.28 4.28 4.28 0 0 0
25/06/2020
4.28
 600 4.17 4.28 3.80 0 0 0
24/06/2020
4.17
 6,000 3.85 4.22 4.06 0 0 0
23/06/2020
3.85
 700 3.53 3.85 3.74 0 0 0
22/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
19/06/2020
3.53
 1,000 3.53 3.53 3.53 0 0 0
18/06/2020
3.53
 2,000 3.53 3.53 3.53 0 0 0
17/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
16/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
15/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
12/06/2020
3.53
 400 3.90 3.90 3.53 0 0 0
11/06/2020
3.90
 0 3.90 3.90 3.90 0 0 0
10/06/2020
3.90
 0 3.90 3.90 3.90 0 0 0
09/06/2020
3.90
 0 3.90 3.90 3.90 0 0 0
08/06/2020
3.90
 11,000 4.33 4.33 3.90 0 0 0
05/06/2020
4.33
 2,600 4.81 4.81 4.33 0 0 0
04/06/2020
4.81
 0 4.81 4.81 4.81 0 0 0
03/06/2020
4.81
 0 4.81 4.81 4.81 0 0 0
02/06/2020
4.81
 0 4.81 4.81 4.81 0 0 0
01/06/2020
4.81
 0 4.81 4.81 4.81 0 0 0
29/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
28/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
27/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
26/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
25/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
22/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
21/05/2020
4.81
 0 4.81 4.81 4.81 0 0 0
20/05/2020
4.81
 1,500 5.35 5.35 4.81 0 0 0
19/05/2020
5.35
 100 4.92 5.35 5.35 0 0 0
18/05/2020
4.92
 600 4.92 4.92 4.92 0 0 0
15/05/2020
4.92
 0 4.92 4.92 4.92 0 0 0
14/05/2020
4.92
 0 4.92 4.92 4.92 0 0 0
13/05/2020
4.92
 0 4.92 4.92 4.92 0 0 0
12/05/2020
4.92
 0 4.92 4.92 4.92 0 0 0
11/05/2020
4.92
 0 4.92 4.92 4.92 0 0 0
08/05/2020
4.92
 0 4.92 4.92 4.92 0 0 0
07/05/2020
4.92
 1,000 4.87 4.92 4.92 0 0 0
06/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
05/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
04/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
29/04/2020
4.87
 0 4.87 4.87 4.87 0 0 0
28/04/2020
4.87
 510 4.44 4.87 4.87 0 0 0
27/04/2020
4.44
 1,100 4.12 4.44 4.28 0 0 0
24/04/2020
4.12
 0 4.12 4.12 4.12 0 0 0
23/04/2020
4.12
 20 4.12 4.12 4.12 0 0 0
22/04/2020
4.12
 0 4.12 4.12 4.12 0 0 0
21/04/2020
4.12
 0 4.12 4.12 4.12 0 0 0
20/04/2020
4.12
 0 4.12 4.12 4.12 0 0 0
17/04/2020
4.12
 0 4.12 4.12 4.12 0 0 0
16/04/2020
4.12
 1,985 4.54 4.54 4.12 0 0 0
15/04/2020
4.54
 100 5.03 5.03 4.54 0 0 0
14/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
13/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
10/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
09/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
08/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
07/04/2020
5.03
 1,300 5.56 5.56 5.03 0 0 0
06/04/2020
5.56
 0 5.56 5.56 5.56 0 0 0
03/04/2020
5.56
 0 5.56 5.56 5.56 0 0 0
01/04/2020
5.56
 0 5.56 5.56 5.56 0 0 0
31/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
30/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
27/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
26/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
25/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
24/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
23/03/2020
5.56
 100 5.40 5.56 5.56 0 0 0
20/03/2020
5.40
 10 5.40 5.40 5.40 0 0 0
19/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
18/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
17/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
16/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
13/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
12/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
11/03/2020
5.40
 0 5.40 5.40 5.40 0 0 0
10/03/2020
5.40
 100 5.08 5.40 5.40 0 0 0
09/03/2020
5.08
 100 4.65 5.08 5.08 0 0 0
06/03/2020
4.65
 100 4.28 4.65 4.65 0 0 0
05/03/2020
4.28
 198 3.90 4.28 4.28 0 0 0
04/03/2020
3.90
 220 3.58 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |