CTCP Đầu tư và Xây dựng Số 18 (l18)

26.80
-0.40
(-1.47%)
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
29.08
 7,400 29.58 29.58 29.08 0 0 0
23/09/2024
29.33
 38,002 28.67 29.50 28.67 0 0 0
20/09/2024
28.58
 9,600 29 29 28.42 0 0 0
19/09/2024
28.42
 3,900 28.33 28.58 28.33 0 0 0
18/09/2024
28.67
 6,500 28.67 28.75 28.25 0 0 0
17/09/2024
28.75
 29,000 27.92 28.75 27.50 0 0 0
16/09/2024
28
 7,100 28.33 28.58 28 0 0 0
13/09/2024
28.58
 21,327 28.58 28.67 28.33 0 0 0
12/09/2024
28.58
 12,200 28.33 28.92 28.33 0 0 0
11/09/2024
29
 23,600 28.75 29 28.25 0 0 0
10/09/2024
29
 32,701 29.25 29.25 28.33 0 0 0
09/09/2024
29.17
 23,637 29.17 29.17 28.75 0 0 0
06/09/2024
29.17
 34,000 29 29.25 28.58 0 0 0
05/09/2024
29.33
 25,000 29.33 29.33 29 0 0 0
04/09/2024
29.67
 29,400 30.17 30.17 28.92 0 0 0
30/08/2024
30.17
 63,100 29.83 30.17 27.67 0 0 0
29/08/2024
29.83
 36,719 29.25 29.83 28.42 0 0 0
28/08/2024
29.08
 62,612 28.50 29.33 28.50 0 0 0
27/08/2024
28.42
 7,305 28.17 28.42 28.17 0 0 0
26/08/2024
28.33
 24,305 28.42 29.08 28.25 0 0 0
23/08/2024
28.42
 18,610 28.33 28.58 27.75 0 0 0
22/08/2024
28.33
 17,204 28.50 28.50 27.75 0 0 0
21/08/2024
28.33
 12,006 28.33 28.67 28.17 0 0 0
20/08/2024
28.42
 44,809 28.33 30 27.75 0 0 0
19/08/2024
28.33
 70,910 28.17 28.67 27.08 0 0 0
16/08/2024
28.17
 159,214 25.67 28.17 25.67 0 0 0
15/08/2024
25.67
 40,000 25.75 26.25 25.67 0 0 0
14/08/2024
25.75
 28,000 26.25 26.33 25.75 0 0 0
13/08/2024
26.17
 55,600 25.75 26.17 25.67 0 0 0
12/08/2024
25.75
 43,100 25.67 26.33 25.67 0 0 0
09/08/2024
25.58
 18,200 25.83 26 25.42 0 0 0
08/08/2024
26.08
 37,703 26.17 26.17 25.42 0 0 0
07/08/2024
26.17
 14,801 26.17 26.67 26 0 0 0
06/08/2024
26.17
 60,178 25.75 27.42 25.17 0 0 0
05/08/2024
25.17
 76,000 27.17 27.50 25.08 0 0 0
02/08/2024
27.50
 94,600 27.50 27.50 26.25 0 0 0
01/08/2024
27.50
 23,100 28.75 28.75 26.67 0 0 0
31/07/2024
28.67
 62,748 28.33 29.58 28.33 0 0 0
30/07/2024
28.67
 28,701 30 30 28.33 0 0 0
29/07/2024
29.67
 19,400 29.75 29.75 28.83 0 0 0
26/07/2024
29.58
 56,100 29 30 28.67 0 0 0
25/07/2024
28.83
 21,453 28.33 29 28.33 0 0 0
24/07/2024
28.58
 27,250 28.25 28.67 27.50 0 0 0
23/07/2024
28.25
 26,802 28.67 29 28.25 0 0 0
22/07/2024
28.67
 139,700 29.17 30.08 26.25 0 0 0
19/07/2024
29.17
 70,000 30.67 32.42 29.17 0 0 0
18/07/2024
30.67
 64,000 30.83 31.17 30.42 0 0 0
17/07/2024
31.25
 126,400 31.92 31.92 30 0 0 0
16/07/2024
32
 37,901 32.25 32.42 31.67 0 0 0
15/07/2024
32.25
 53,100 32.08 32.67 31.75 0 0 0
12/07/2024
32.42
 42,717 32.50 32.83 32.25 0 0 0
11/07/2024
32.50
 167,001 31.33 33.33 31.25 0 0 0
10/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/07/2024
31.17
 41,900 31.67 31.75 30.83 0 0 0
09/07/2024
31.17
 47,514 31.25 31.25 31.00 0 0 0
08/07/2024
31.17
 43,400 31.25 31.33 30.84 0 0 0
05/07/2024
31.17
 26,000 31.17 31.17 30.84 0 0 0
04/07/2024
31.17
 38,993 31.33 31.33 31.00 0 0 0
03/07/2024
31.25
 11,409 31.25 31.33 30.92 0 0 0
02/07/2024
31.25
 27,801 31.25 31.33 30.92 0 0 0
01/07/2024
31.25
 19,500 31.00 31.57 31.00 0 0 0
28/06/2024
31.41
 72,400 31.00 31.41 30.68 0 0 0
27/06/2024
31.57
 65,111 31.65 31.65 30.84 0 0 0
26/06/2024
31.65
 40,800 31.73 31.73 31.25 0 0 0
25/06/2024
31.65
 44,900 31.65 31.65 31.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |