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 -11.36% 779,600 0 0
21.90
27.30
24.30
2 tháng
(2026-01-19) 		-2.50 -9.36% 1,545,100 0 0
21.90
27.70
24.30
3 tháng
(2025-12-18) 		-0.80 -3.20% 2,244,000 0 0
21.90
28
24.30
6 tháng
(2025-09-19) 		-4.80 -16.55% 3,906,000 0 0
21.90
29
24.30
12 tháng
(2025-03-24) 		-11.22 -31.67% 14,699,100 0 0
21.90
36.25
24.30
24 tháng
(2024-03-28) 		-15.33 -38.77% 30,250,717 -300 -0.0
21.90
39.53
24.30
36 tháng
(2023-04-03) 		2.61 12.09% 43,781,609 -400 -0.0
21.59
39.53
24.30
60 tháng
(2021-04-13) 		12.19 101.57% 92,440,451 -16,275 -1.0
9.89
61.16
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
6.35
 0 6.35 6.35 6.35 0 0 0
24/12/2018
6.35
 1,200 6.28 6.35 6.22 0 0 0
21/12/2018
6.28
 850 6.28 6.28 5.68 0 0 0
20/12/2018
6.28
 800 6.28 6.28 5.68 0 0 0
19/12/2018
6.28
 400 6.28 6.42 5.68 0 0 0
18/12/2018
6.28
 100 6.15 6.28 6.28 0 0 0
17/12/2018
6.15
 100 5.95 6.15 6.15 0 0 0
14/12/2018
5.95
 200 5.41 5.95 5.95 0 0 0
13/12/2018
5.41
 200 5.95 5.95 5.41 0 0 0
12/12/2018
5.95
 0 5.95 5.95 5.95 0 0 0
11/12/2018
5.95
 0 5.95 5.95 5.95 0 0 0
10/12/2018
5.95
 0 5.95 5.95 5.95 0 0 0
07/12/2018
5.95
 400 6.02 6.02 5.75 0 100 -0.0
06/12/2018
6.02
 0 6.02 6.02 6.02 0 0 0
05/12/2018
6.02
 1,600 5.88 6.02 5.55 0 100 -0.0
04/12/2018
5.88
 0 5.88 5.88 5.88 0 0 0
03/12/2018
5.88
 0 5.88 5.88 5.88 0 0 0
30/11/2018
5.88
 0 5.88 5.88 5.88 0 0 0
29/11/2018
5.88
 0 5.88 5.88 5.88 0 0 0
28/11/2018
5.88
 100 6.02 6.02 5.88 0 0 0
27/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
26/11/2018: Quyền mua cổ phiếu: 100/54.3211 Giá: 10 (Volume + 54.32%, Ratio=0.54)
26/11/2018
6.02
 0 6.25 6.02 6.02 0 0 0
23/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
22/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
21/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
20/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
19/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
16/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
15/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
14/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
13/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
12/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
09/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
08/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
07/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
06/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
05/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
02/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
01/11/2018
6.02
 100 5.68 6.02 6.02 0 0 0
31/10/2018
5.68
 0 5.68 5.68 5.68 0 0 0
30/10/2018
5.68
 0 5.68 5.68 5.68 0 0 0
29/10/2018
5.68
 0 5.68 5.68 5.68 0 0 0
26/10/2018
5.68
 0 5.68 5.68 5.68 0 0 0
25/10/2018
5.68
 200 5.75 5.88 5.68 0 0 0
24/10/2018
5.75
 200 5.88 5.88 5.75 0 0 0
23/10/2018
5.88
 600 5.88 5.88 5.68 0 0 0
22/10/2018
5.88
 500 5.88 5.88 5.75 0 0 0
19/10/2018
5.88
 0 5.88 5.88 5.88 0 0 0
18/10/2018
5.88
 250 5.88 5.88 5.75 0 0 0
17/10/2018
5.88
 600 6.02 6.15 5.88 0 0 0
16/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
15/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
12/10/2018
6.02
 100 5.75 6.02 6.02 0 0 0
11/10/2018
5.75
 225 6.35 6.35 5.75 0 0 0
10/10/2018
6.35
 0 6.35 6.35 6.35 0 0 0
09/10/2018
6.35
 0 6.35 6.35 6.35 0 0 0
08/10/2018
6.35
 0 6.35 6.35 6.35 0 0 0
05/10/2018
6.35
 0 6.35 6.35 6.35 0 0 0
04/10/2018
6.35
 100 6.02 6.35 6.35 0 0 0
03/10/2018
6.02
 100 5.95 6.02 6.02 0 0 0
02/10/2018
5.95
 100 5.41 5.95 5.95 0 0 0
01/10/2018
5.41
 0 5.41 5.41 5.41 0 0 0
28/09/2018
5.41
 2,400 6.02 6.02 5.41 0 0 0
27/09/2018
6.02
 2,000 6.68 6.68 6.02 0 0 0
26/09/2018
6.68
 0 6.68 6.68 6.68 0 0 0
25/09/2018
6.68
 0 6.68 6.68 6.68 0 0 0
24/09/2018
6.68
 0 6.68 6.68 6.68 0 0 0
21/09/2018
6.68
 0 6.68 6.68 6.68 0 0 0
20/09/2018
6.68
 0 6.68 6.68 6.68 0 0 0
19/09/2018
6.68
 0 6.68 6.68 6.68 0 0 0
18/09/2018
6.68
 3,000 6.15 6.68 6.68 0 0 0
17/09/2018
6.15
 0 6.15 6.15 6.15 0 0 0
14/09/2018
6.15
 0 6.15 6.15 6.15 0 0 0
13/09/2018
6.15
 0 6.15 6.15 6.15 0 0 0
12/09/2018
6.15
 0 6.15 6.15 6.15 0 0 0
11/09/2018
6.15
 0 6.15 6.15 6.15 0 0 0
10/09/2018
6.15
 0 6.15 6.15 6.15 0 0 0
07/09/2018
6.15
 0 6.15 6.15 6.15 0 0 0
06/09/2018
6.15
 0 6.15 6.15 6.15 0 0 0
05/09/2018
6.15
 0 6.15 6.15 6.15 0 0 0
04/09/2018
6.15
 0 6.15 6.15 6.15 0 0 0
31/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
30/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
29/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
28/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
27/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
24/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
23/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
22/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
21/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
20/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
17/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
16/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
15/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
14/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
13/08/2018
6.15
 0 6.15 6.15 6.15 0 0 0
10/08/2018
6.15
 100 6.02 6.15 6.15 0 0 0
09/08/2018
6.02
 0 6.02 6.02 6.02 0 0 0
08/08/2018
6.02
 0 6.02 6.02 6.02 0 0 0
07/08/2018
6.02
 0 6.02 6.02 6.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |