Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	28.58	54,000	28.33	28.58	27.67	0	0	0
23/05/2025	28.33	45,400	28.42	28.58	28.25	0	0	0
22/05/2025	28.42	69,600	28.75	28.75	27.92	0	0	0
21/05/2025	28.75	129,400	28.58	28.75	28.33	0	0	0
20/05/2025	28.50	96,700	28.58	28.58	28.50	0	0	0
19/05/2025	28.50	94,200	28.33	28.83	27.92	0	0	0
16/05/2025	28.33	36,900	29.08	29.08	28.42	0	0	0
15/05/2025	29.08	108,600	28.67	29.17	28.67	0	0	0
14/05/2025	28.67	69,500	28.25	29	28.25	0	0	0
13/05/2025	28.25	31,100	28.58	28.58	28.17	0	0	0
12/05/2025	28.33	103,700	27.58	28.75	27.50	0	0	0
09/05/2025	27.50	49,700	27.83	28	27.50	0	0	0
08/05/2025	27.75	59,900	28	28.33	27.42	0	0	0
07/05/2025	27.75	72,400	27.42	28	27.33	0	0	0
06/05/2025	27.42	68,000	27.58	28.33	27.50	0	0	0
05/05/2025	27.50	86,100	27.33	28	27.33	0	0	0
29/04/2025	27.33	55,600	27	27.50	27	0	0	0
28/04/2025	27.50	54,000	27.67	28	26.83	0	0	0
25/04/2025	27.67	72,100	27.58	28.25	27.50	0	0	0
24/04/2025	27.50	49,100	26.92	27.50	26.83	0	0	0
23/04/2025	26.83	52,400	26.67	27.50	26.25	0	0	0
22/04/2025	25.83	176,200	27.33	27.33	24.67	0	0	0
21/04/2025	27.33	56,300	27.42	27.83	26.67	0	0	0
18/04/2025	27.42	102,100	27.08	28.08	26.83	0	0	0
17/04/2025	26.75	76,000	26.83	26.83	26	0	0	0
16/04/2025	26.83	69,400	27.50	27.75	26.83	0	0	0
15/04/2025	27.33	90,300	28.33	28.33	27.17	0	0	0
14/04/2025	28.33	61,100	27.50	28.92	27.50	0	0	0
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

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 (2026-02-11)	-1.50	-5.81%	742,700	0	0	21.90 27.30 23.80
2 tháng (2026-01-12)	-3.50	-12.59%	1,712,400	0	0	21.90 27.90 23.80
3 tháng (2025-12-15)	-0.80	-3.19%	2,206,400	0	0	21.90 28 23.80
6 tháng (2025-09-15)	-5	-17.06%	4,035,000	0	0	21.90 29.30 23.80
12 tháng (2025-03-18)	-11.78	-32.66%	14,833,700	0	0	21.90 36.25 23.80
24 tháng (2024-03-25)	-14.01	-36.57%	30,309,132	-300	-0.0	21.90 39.53 23.80
36 tháng (2023-03-29)	4.33	21.71%	43,832,888	-400	-0.0	19.97 39.53 23.80
60 tháng (2021-04-08)	12.97	114.54%	92,519,848	-16,275	-1.0	9.89 61.16 23.80

CTCP Đầu tư và Xây dựng Số 18 (l18)

THỐNG KÊ GIAO DỊCH