CTCP Đầu tư và Xây dựng Số 18 (l18)

23.80
-0.50
(-2.06%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |