Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	27.50	423,400	28.92	29.17	26.33	0	0	0
10/04/2025	26.58	42,200	26.58	26.58	26.58	0	0	0
09/04/2025	24.17	344,500	26.67	26.83	24.17	0	0	0
08/04/2025	26.83	159,500	28.83	28.83	26.83	0	0	0
04/04/2025	29.75	460,200	31.83	31.83	29.08	0	0	0
03/04/2025	32.25	384,300	35	35	32.25	0	0	0
02/04/2025	35.75	86,900	36.25	36.25	35.75	0	0	0
01/04/2025	36.25	99,100	35.67	36.67	35.33	0	0	0
31/03/2025	35.50	74,400	35.42	35.83	35.42	0	0	0
28/03/2025	35.83	37,700	36.17	36.17	35.50	0	0	0
27/03/2025	36.08	27,600	35.50	36.08	35.50	0	0	0
26/03/2025	35.83	71,500	35.42	35.83	35.33	0	0	0
25/03/2025	35.67	57,500	35.50	35.83	35.17	0	0	0
24/03/2025	35.42	49,200	35.67	35.75	35.08	0	0	0
21/03/2025	35.75	30,100	35.42	35.92	35.25	0	0	0
20/03/2025	35.42	83,400	35.58	36	35.17	0	0	0
19/03/2025	35.92	48,200	36.08	36.42	35.67	0	0	0
18/03/2025	36.08	37,800	37.33	37.33	36	0	0	0
17/03/2025	36.42	65,300	35.58	36.42	35.25	0	0	0
14/03/2025	35.50	62,000	35.50	36.25	35.50	0	0	0
13/03/2025	35.50	129,000	37	37.25	35.50	0	0	0
12/03/2025	37	68,000	37.50	37.50	36.83	0	0	0
11/03/2025	37.50	48,700	37.42	37.50	35.92	0	0	0
10/03/2025	37.92	89,500	37.92	38.33	37.50	0	0	0
07/03/2025	37.92	72,800	38.17	38.83	37.92	0	0	0
06/03/2025	38.08	57,600	37.92	38.25	37.75	0	0	0
05/03/2025	37.58	149,400	38.33	38.33	37.58	0	0	0
04/03/2025	38.25	73,900	38.58	39	37.58	0	0	0
03/03/2025	38.58	135,900	37.75	39.75	37.50	0	0	0
28/02/2025	37.75	94,700	37.83	38.58	37.75	0	0	0
27/02/2025	37.83	232,700	37.50	39	37.50	0	0	0
26/02/2025	37.50	190,900	37	37.50	36.33	0	0	0
25/02/2025	37	134,400	37.58	37.58	36.58	0	0	0
24/02/2025	37.58	523,500	34.42	37.83	34.42	0	300	-0.0
21/02/2025	34.42	158,000	33.75	34.83	33.75	0	0	0
20/02/2025	33.75	60,100	36.92	37	33.58	0	0	0
19/02/2025	33.67	115,000	33.08	34	33	0	0	0
18/02/2025	33.17	63,300	33.08	33.58	33	0	0	0
17/02/2025	33.17	74,900	36.75	36.75	33.08	0	0	0
14/02/2025	33.42	163,400	33	34.17	32.75	0	0	0
13/02/2025	33	86,900	32.33	33.42	32.17	0	0	0
12/02/2025	32.08	41,100	32.92	33.08	32.08	0	0	0
11/02/2025	32.92	39,600	32.92	33.25	32.58	0	0	0
10/02/2025	32.92	86,700	33.58	33.58	32.92	0	0	0
07/02/2025	33.50	54,700	33.17	34	33.17	0	0	0
06/02/2025	33.08	149,382	33.75	34.08	32.92	0	0	0
05/02/2025	33.67	223,171	37	37.42	33.50	0	0	0
04/02/2025	34.08	215,168	31.25	34.08	31.25	0	0	0
03/02/2025	31	16,100	30.92	31.58	30.83	0	0	0
24/01/2025	30.92	27,800	30.75	30.92	30.58	0	0	0
23/01/2025	30.33	46,502	30.83	31	29.58	0	0	0
22/01/2025	30.75	28,670	31.17	31.42	30.75	0	0	0
21/01/2025	31.25	35,601	31.17	31.67	31	0	0	0
20/01/2025	32.08	25,908	32	32.33	31.67	0	0	0
17/01/2025	32	22,584	31.50	32	31.17	0	0	0
16/01/2025	31.50	47,102	31	31.67	31	0	0	0
15/01/2025	31	52,148	30.83	31.42	30.83	0	0	0
14/01/2025	30.83	14,608	31.25	31.33	30.83	0	0	0
13/01/2025	31.25	62,745	31.83	31.83	31	0	0	0
10/01/2025	31.83	14,800	32.17	32.50	31.83	0	0	0
09/01/2025	32.50	81,600	32.67	32.92	32.25	0	0	0
08/01/2025	32.75	70,100	32.50	32.92	32.33	0	0	0
07/01/2025	32.17	55,400	32.50	32.50	31.83	0	0	0
06/01/2025	32.42	57,920	33	33.17	32.33	0	0	0
03/01/2025	33	17,906	32.92	33.08	32.83	0	0	0
02/01/2025	33.17	101,832	32.75	34	32.75	0	0	0
31/12/2024	32.75	184,400	32.83	33.17	32.67	0	0	0
30/12/2024	33.25	40,241	33.08	33.33	32.83	0	0	0
27/12/2024	33.33	40,655	33.75	33.75	33.08	0	0	0
26/12/2024	33.75	173,300	32.92	34.50	32.92	0	0	0
25/12/2024	32.92	62,918	32.75	33.50	32.67	0	0	0
24/12/2024	32.83	77,229	32.83	32.92	32.58	0	0	0
23/12/2024	32.83	58,437	32.83	32.92	32.58	0	0	0
20/12/2024	32.83	74,657	32.83	33.50	32.75	0	0	0
19/12/2024	32.83	56,967	33.08	33.08	32.75	0	0	0
18/12/2024	33.25	118,165	32.50	33.75	32.50	0	0	0
17/12/2024	32.58	65,613	32.67	32.83	32.58	0	0	0
16/12/2024	32.67	25,902	32.50	32.92	32.42	0	0	0
13/12/2024	32.50	66,700	32.50	32.67	32.33	0	0	0
12/12/2024	32.67	68,834	32.67	32.75	32.50	0	0	0
11/12/2024	32.67	82,350	33.33	33.67	32.67	0	0	0
10/12/2024	33.50	114,150	33.33	34.17	33.33	0	0	0
09/12/2024	33.25	148,204	32.50	34.17	32.50	0	0	0
06/12/2024	32.50	74,800	32.33	32.58	32.08	0	0	0
05/12/2024	32.33	55,302	31.75	32.33	31.58	0	0	0
04/12/2024	31.75	68,101	31.92	32.25	31.58	0	0	0
03/12/2024	31.83	32,311	31.92	32.08	31.83	0	0	0
02/12/2024	32.33	9,713	32.25	32.42	32.08	0	0	0
29/11/2024	32.42	26,302	32	32.50	32	0	0	0
28/11/2024	32	20,201	31.75	32.17	31.75	0	0	0
27/11/2024	32.08	39,333	32.33	32.67	31.67	0	0	0
26/11/2024	32.67	25,010	32.50	32.67	31.92	0	0	0
25/11/2024	32.25	25,400	32.67	32.67	32.08	0	0	0
22/11/2024	32.67	28,802	32.75	32.83	32.08	0	0	0
21/11/2024	32.83	45,803	32.83	33.25	32.33	0	0	0
20/11/2024	32.75	23,123	32.50	33.08	32.25	0	0	0
19/11/2024	32.50	138,400	31.92	33.42	31.92	0	0	0
18/11/2024	31.92	48,000	31.75	32	31.58	0	0	0
15/11/2024	32	57,235	31.58	33.08	31.58	0	0	0
14/11/2024	31.58	23,202	32.25	32.33	31.58	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.20	0.74%	786,800	0	0	26.70 28 26.80
2 tháng (2025-11-28)	0.90	3.42%	1,177,500	0	0	25 28 26.80
3 tháng (2025-10-29)	0.80	3.03%	1,901,500	0	0	25 28 26.80
6 tháng (2025-07-31)	-2.20	-7.48%	5,910,400	0	0	25 31.50 26.80
12 tháng (2025-02-03)	-3.80	-12.26%	17,314,721	-300	-0.0	24.17 38.58 26.80
24 tháng (2024-02-07)	-6.89	-20.21%	31,193,557	-400	-0.0	24.17 39.53 26.80
36 tháng (2023-02-13)	10.94	67.29%	44,016,867	-400	-0.0	16.02 39.53 26.80
60 tháng (2021-02-22)	21.85	408.71%	91,607,431	-16,275	-1.0	5.35 61.16 26.80

CTCP Đầu tư và Xây dựng Số 18 (l18)

THỐNG KÊ GIAO DỊCH