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)
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
06/08/2018
6.02
 0 6.02 6.02 6.02 0 0 0
03/08/2018
6.02
 100 5.88 6.02 6.02 0 0 0
02/08/2018
5.88
 0 5.88 5.88 5.88 0 0 0
01/08/2018
5.88
 500 5.75 5.88 5.88 0 0 0
31/07/2018
5.75
 0 5.75 5.75 5.75 0 0 0
30/07/2018
5.75
 0 5.75 5.75 5.75 0 0 0
27/07/2018
5.75
 400 6.02 6.02 5.75 0 0 0
26/07/2018
6.02
 100 5.75 6.02 6.02 0 0 0
25/07/2018
5.75
 200 6.15 6.15 5.75 0 0 0
24/07/2018
6.15
 0 6.15 6.15 6.15 0 0 0
23/07/2018
6.15
 0 6.15 6.15 6.15 0 0 0
20/07/2018
6.15
 0 6.15 6.15 6.15 0 0 0
19/07/2018
6.15
 0 6.15 6.15 6.15 0 0 0
18/07/2018
6.15
 200 6.15 6.35 6.15 0 0 0
17/07/2018
6.15
 0 6.15 6.15 6.15 0 0 0
16/07/2018
6.15
 0 6.15 6.15 6.15 0 0 0
13/07/2018
6.15
 0 6.15 6.15 6.15 0 0 0
12/07/2018
6.15
 0 6.15 6.15 6.15 0 0 0
11/07/2018
6.15
 0 6.15 6.15 6.15 0 0 0
10/07/2018
6.15
 100 6.02 6.15 6.15 0 0 0
09/07/2018
6.02
 0 6.02 6.02 6.02 0 0 0
06/07/2018
6.02
 0 6.02 6.02 6.02 0 0 0
05/07/2018
6.02
 0 6.02 6.02 6.02 0 0 0
04/07/2018
6.02
 0 6.02 6.02 6.02 0 0 0
03/07/2018
6.02
 0 6.02 6.02 6.02 0 0 0
02/07/2018
6.02
 0 6.02 6.02 6.02 0 0 0
29/06/2018
6.02
 0 6.02 6.02 6.02 0 0 0
28/06/2018
6.02
 0 6.02 6.02 6.02 0 0 0
27/06/2018
6.02
 0 6.02 6.02 6.02 0 0 0
26/06/2018
6.02
 0 6.02 6.02 6.02 0 0 0
25/06/2018
6.02
 0 6.02 6.02 6.02 0 0 0
22/06/2018
6.02
 0 6.02 6.02 6.02 0 0 0
21/06/2018
6.02
 0 6.02 6.02 6.02 0 0 0
20/06/2018
6.02
 2,500 6.02 6.02 6.02 0 0 0
19/06/2018
6.02
 0 6.02 6.02 6.02 0 0 0
18/06/2018
6.02
 500 5.81 6.02 6.02 0 0 0
15/06/2018
5.81
 0 5.81 5.81 5.81 0 0 0
14/06/2018
5.81
 0 5.81 5.81 5.81 0 0 0
13/06/2018
5.81
 0 5.81 5.81 5.81 0 0 0
12/06/2018
5.81
 0 5.81 5.81 5.81 0 0 0
11/06/2018
5.81
 0 5.81 5.81 5.81 0 0 0
08/06/2018
5.81
 0 5.81 5.81 5.81 0 0 0
07/06/2018
5.81
 0 5.81 5.81 5.81 0 0 0
06/06/2018
5.81
 0 5.81 5.81 5.81 0 0 0
05/06/2018
5.81
 300 5.68 5.81 5.81 0 0 0
04/06/2018
5.68
 0 5.68 5.68 5.68 0 0 0
01/06/2018
5.68
 0 5.68 5.68 5.68 0 0 0
31/05/2018
5.68
 0 5.68 5.68 5.68 0 0 0
30/05/2018
5.68
 0 5.68 5.68 5.68 0 0 0
29/05/2018
5.68
 0 5.68 5.68 5.68 0 0 0
28/05/2018
5.68
 0 5.68 5.68 5.68 0 0 0
25/05/2018
5.68
 600 5.68 5.68 5.68 0 0 0
24/05/2018
5.68
 0 5.68 5.68 5.68 0 0 0
23/05/2018
5.68
 200 5.48 5.68 5.68 0 0 0
22/05/2018
5.48
 0 5.48 5.48 5.48 0 0 0
21/05/2018
5.48
 0 5.48 5.48 5.48 0 0 0
18/05/2018
5.48
 0 5.48 5.48 5.48 0 0 0
17/05/2018
5.48
 700 5.55 5.55 5.48 0 0 0
16/05/2018
5.55
 600 5.55 5.68 5.55 0 0 0
15/05/2018
5.55
 24 5.55 5.55 5.55 0 0 0
14/05/2018
5.55
 0 5.55 5.55 5.55 0 0 0
11/05/2018
5.55
 0 5.55 5.55 5.55 0 0 0
10/05/2018
5.55
 2,300 5.68 5.68 5.55 0 0 0
09/05/2018
5.68
 700 5.55 5.68 5.68 0 0 0
08/05/2018
5.55
 0 5.55 5.55 5.55 0 0 0
07/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
07/05/2018
5.55
 0 5.55 5.55 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |