CTCP Đầu tư và Xây dựng Số 18 (l18)

16.40
-0.40
(-2.38%)
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
(2026-06-29) 		0.30 1.82% 374,300 0 0
16
17.60
16.40
2 tháng
(2026-06-01) 		-0.32 -1.87% 594,700 0 0
16
18
16.40
3 tháng
(2026-05-04) 		-1.52 -8.30% 837,000 0 0
16
18.32
16.40
6 tháng
(2026-01-30) 		-5.36 -24.19% 2,698,100 0 0
16
22.16
16.40
12 tháng
(2025-08-04) 		-6.80 -28.81% 8,360,200 0 0
16
25.20
16.40
24 tháng
(2024-08-08) 		-4.07 -19.49% 25,984,449 -300 -0.0
16
30.87
16.40
36 tháng
(2023-08-14) 		-9.69 -36.58% 40,558,180 -400 -0.0
16
31.62
16.40
60 tháng
(2021-08-24) 		0.19 1.13% 91,085,380 -16,275 -1.0
7.91
48.93
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2012
1.97
 1,100 1.89 1.97 1.89 0 0 0
06/12/2012
1.89
 900 1.76 1.89 1.89 0 0 0
05/12/2012
1.76
 0 1.76 1.76 1.76 0 0 0
04/12/2012
1.76
 0 1.76 1.76 1.76 0 0 0
03/12/2012
1.76
 8,000 1.81 1.81 1.76 0 0 0
30/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
29/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
28/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
27/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
26/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
23/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
22/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
21/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
20/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
19/11/2012
1.81
 0 1.81 1.81 1.81 0 0 0
16/11/2012
1.81
 200 1.76 1.81 1.81 0 0 0
15/11/2012
1.76
 0 1.76 1.76 1.76 0 0 0
14/11/2012
1.76
 0 1.76 1.76 1.76 0 0 0
13/11/2012
1.76
 0 1.76 1.76 1.76 0 0 0
12/11/2012
1.76
 0 1.76 1.76 1.76 0 0 0
09/11/2012
1.76
 2,700 1.72 1.76 1.76 0 0 0
08/11/2012
1.72
 100 1.72 1.72 1.72 0 0 0
07/11/2012
1.72
 0 1.72 1.72 1.72 0 0 0
06/11/2012
1.72
 0 1.72 1.72 1.72 0 0 0
05/11/2012
1.72
 0 1.72 1.72 1.72 0 0 0
02/11/2012
1.72
 3,900 1.76 1.76 1.72 0 0 0
01/11/2012
1.76
 0 1.76 1.76 1.76 0 0 0
31/10/2012
1.76
 10,000 1.89 1.89 1.76 0 0 0
30/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
29/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
26/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
25/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
24/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
23/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
22/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
19/10/2012
1.89
 12,900 2.03 2.03 1.89 0 0 0
18/10/2012
2.03
 0 2.03 2.03 2.03 0 0 0
17/10/2012
2.03
 100 1.91 2.03 2.03 0 0 0
16/10/2012
1.91
 7,800 1.78 1.91 1.91 0 0 0
15/10/2012
1.78
 0 1.78 1.78 1.78 0 0 0
12/10/2012
1.78
 0 1.78 1.78 1.78 0 0 0
11/10/2012
1.78
 0 1.78 1.78 1.78 0 0 0
10/10/2012
1.78
 0 1.78 1.78 1.78 0 0 0
09/10/2012
1.78
 100 1.70 1.78 1.78 0 0 0
08/10/2012
1.70
 0 1.70 1.70 1.70 0 0 0
05/10/2012
1.70
 100 1.66 1.70 1.70 0 0 0
04/10/2012
1.66
 19,500 1.78 1.78 1.66 0 0 0
03/10/2012
1.78
 0 1.78 1.78 1.78 0 0 0
02/10/2012
1.78
 1,000 1.91 1.91 1.78 0 0 0
01/10/2012
1.91
 0 1.91 1.91 1.91 0 0 0
28/09/2012
1.91
 0 1.91 1.91 1.91 0 0 0
27/09/2012
1.91
 0 1.91 1.91 1.91 0 0 0
26/09/2012
1.91
 500 1.85 1.91 1.89 0 0 0
25/09/2012
1.85
 0 1.85 1.85 1.85 0 0 0
24/09/2012
1.85
 100 1.76 1.85 1.85 0 0 0
21/09/2012
1.76
 0 1.76 1.76 1.76 0 0 0
20/09/2012
1.76
 0 1.76 1.76 1.76 0 0 0
19/09/2012
1.76
 700 1.89 1.89 1.76 0 0 0
18/09/2012
1.89
 0 1.91 1.89 1.89 0 0 0
17/09/2012
1.91
 200 1.78 1.91 1.87 0 0 0
14/09/2012
1.78
 100 1.70 1.78 1.78 0 0 0
13/09/2012
1.70
 0 1.70 1.70 1.70 0 0 0
12/09/2012
1.70
 0 1.70 1.70 1.70 0 0 0
11/09/2012
1.70
 4,300 1.81 1.81 1.68 0 0 0
10/09/2012
1.81
 700 1.93 1.93 1.81 0 0 0
07/09/2012
1.93
 0 1.93 1.93 1.93 0 0 0
06/09/2012
1.93
 0 1.93 1.93 1.93 0 0 0
05/09/2012
1.93
 600 1.93 1.93 1.81 0 0 0
04/09/2012
1.93
 0 1.93 1.93 1.93 0 0 0
31/08/2012
1.93
 0 1.93 1.93 1.93 0 0 0
30/08/2012
1.93
 100 1.83 1.93 1.93 0 0 0
29/08/2012
1.83
 0 1.83 1.83 1.83 0 0 0
28/08/2012
1.83
 0 1.83 1.83 1.83 0 0 0
27/08/2012
1.83
 4,200 1.74 1.83 1.66 0 0 0
24/08/2012
1.74
 100 1.64 1.74 1.74 0 0 0
23/08/2012
1.64
 26,200 1.76 1.76 1.64 0 0 0
22/08/2012
1.76
 38,100 1.83 1.87 1.70 0 0 0
21/08/2012
1.83
 100 1.95 1.95 1.83 0 0 0
20/08/2012
1.95
 500 1.95 1.95 1.95 0 0 0
17/08/2012
1.95
 2,000 1.93 1.95 1.95 0 0 0
16/08/2012
1.93
 500 1.97 1.97 1.93 0 0 0
15/08/2012
1.97
 1,000 2.01 2.01 1.97 0 0 0
14/08/2012
2.01
 100 2.01 2.01 2.01 0 0 0
13/08/2012
2.01
 100 2.09 2.09 2.01 0 0 0
10/08/2012
2.09
 100 2.03 2.09 2.09 0 0 0
09/08/2012
2.03
 100 1.97 2.03 2.03 0 0 0
08/08/2012
1.97
 4,100 2.03 2.03 1.97 0 0 0
07/08/2012
2.03
 0 2.03 2.03 2.03 0 0 0
06/08/2012
2.03
 0 2.03 2.03 2.03 0 0 0
03/08/2012
2.03
 200 2.03 2.03 2.03 0 0 0
02/08/2012
2.03
 0 2.03 2.03 2.03 0 0 0
01/08/2012
2.03
 0 2.03 2.03 2.03 0 0 0
31/07/2012
2.03
 200 1.95 2.03 1.93 0 0 0
30/07/2012
1.95
 100 1.95 1.95 1.95 0 0 0
27/07/2012
1.95
 1,500 1.97 1.99 1.95 0 0 0
26/07/2012
1.97
 200 1.97 1.97 1.97 0 0 0
25/07/2012
1.97
 0 1.97 1.97 1.97 0 0 0
24/07/2012
1.97
 3,700 1.99 1.99 1.97 0 0 0
23/07/2012
1.99
 2,900 2.03 2.03 1.99 0 0 0
20/07/2012
2.03
 2,200 2.01 2.07 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |