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
(2025-11-04) 		0.40 1.53% 641,900 0 0
25.60
27.50
26.90
2 tháng
(2025-10-06) 		-1.50 -5.34% 1,310,100 0 0
25.60
28.10
26.90
3 tháng
(2025-09-05) 		-3.10 -10.44% 2,059,700 0 0
25.60
29.70
26.90
6 tháng
(2025-06-09) 		-2.70 -9.22% 7,376,500 0 0
25.60
31.50
26.90
12 tháng
(2024-12-09) 		-6.65 -20% 18,460,169 -300 -0.0
24.17
38.58
26.90
24 tháng
(2023-12-15) 		-3.84 -12.60% 32,872,874 -400 -0.0
24.17
39.53
26.90
36 tháng
(2022-12-20) 		11.80 79.73% 44,620,824 -400 -0.0
12.46
39.53
26.90
60 tháng
(2020-12-30) 		20.10 309.05% 90,548,089 -16,275 -1.0
5.35
61.16
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
32.33
 50,710 30.92 32.42 30.92 0 0 0
12/11/2024
31
 26,505 31.08 31.25 30.92 0 0 0
11/11/2024
30.92
 62,013 31.50 31.50 30.75 0 0 0
08/11/2024
31.17
 19,000 31.42 31.67 31.08 0 0 0
07/11/2024
31.25
 18,300 31.50 31.50 31.08 0 0 0
06/11/2024
31.50
 40,701 31.17 31.75 31.08 0 0 0
05/11/2024
31.08
 12,002 30.83 31.58 30.83 0 0 0
04/11/2024
31
 65,966 30.83 31.08 30.33 0 0 0
01/11/2024
31.58
 27,503 32.08 32.08 31.25 0 0 0
31/10/2024
32
 23,549 32.25 32.33 31.83 0 0 0
30/10/2024
32.25
 293,967 30.58 33.50 30.58 0 0 0
29/10/2024
30.50
 47,000 29.92 30.83 29.92 0 0 0
28/10/2024
29.92
 12,101 29.83 29.92 29.75 0 0 0
25/10/2024
29.75
 21,400 30.08 30.17 29.75 0 0 0
24/10/2024
30.08
 110,300 29.25 30.17 29.25 0 0 0
23/10/2024
29.25
 55,200 29.17 29.42 29 0 0 0
22/10/2024
29.17
 57,600 29.08 29.17 28.83 0 0 0
21/10/2024
29.08
 16,700 29.17 29.42 29 0 0 0
18/10/2024
29.17
 33,900 29 29.50 29 0 0 0
17/10/2024
29
 39,500 29 29.25 28.92 0 0 0
16/10/2024
29.25
 70,500 29.17 29.25 29 0 0 0
15/10/2024
29.25
 35,900 29.25 29.33 29.08 0 0 0
14/10/2024
29.75
 19,113 29.25 30 28.92 0 0 0
11/10/2024
29.25
 43,400 29.17 29.33 29.08 0 0 0
10/10/2024
29.17
 22,700 29.17 29.58 28.75 0 0 0
09/10/2024
29
 18,900 28.92 29.17 28.92 0 0 0
08/10/2024
29
 30,316 28.50 29.50 28 0 0 0
07/10/2024
28.83
 50,000 29.83 29.83 28.83 0 0 0
04/10/2024
29.33
 11,300 30.25 32.50 28.92 0 0 0
03/10/2024
29.58
 48,300 30.58 30.67 29.58 0 0 0
02/10/2024
30.42
 29,100 30.83 31 30.17 0 0 0
01/10/2024
30.83
 60,704 30.33 31 30.08 0 0 0
30/09/2024
30.50
 23,101 30.17 30.83 30.08 0 0 0
27/09/2024
30.17
 58,016 29.83 30.17 29.42 0 0 0
26/09/2024
29.83
 37,210 29.58 29.92 29.50 0 0 0
25/09/2024
29.58
 325,701 29.17 29.83 29.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |