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)
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
24/06/2024
31.65
 77,801 31.82 31.82 31.33 0 0 0
21/06/2024
31.73
 53,609 31.65 31.90 31.49 0 0 0
20/06/2024
31.65
 68,000 31.90 31.90 31.33 0 0 0
19/06/2024
31.57
 35,604 32.06 32.06 31.41 0 0 0
18/06/2024
32.06
 102,100 31.57 32.30 31.33 0 0 0
17/06/2024
31.57
 49,100 31.65 31.65 31.25 0 0 0
14/06/2024
31.65
 53,601 31.98 32.06 31.41 0 0 0
13/06/2024
31.98
 35,400 31.65 31.98 31.65 0 0 0
12/06/2024
31.57
 33,400 31.49 31.65 31.17 0 0 0
11/06/2024
31.57
 63,000 31.57 31.65 31.25 0 0 0
10/06/2024
31.57
 73,200 31.65 32.06 31.25 0 0 0
07/06/2024
31.98
 36,250 32.06 32.06 31.41 0 0 0
06/06/2024
32.06
 44,453 32.30 32.30 31.65 0 0 0
05/06/2024
32.22
 82,001 32.06 32.71 32.06 0 0 0
04/06/2024
32.14
 41,129 31.65 32.55 31.65 0 0 0
03/06/2024
31.98
 123,201 31.41 32.06 31.25 0 0 0
31/05/2024
31.65
 31,100 31.33 31.73 31.25 0 0 0
30/05/2024
31.73
 52,642 31.82 31.82 31.25 0 0 0
29/05/2024
31.90
 50,739 31.65 32.63 31.33 0 0 0
28/05/2024
31.65
 81,701 31.82 31.82 31.25 0 0 0
27/05/2024
31.82
 28,401 32.14 32.22 31.41 0 0 0
24/05/2024
32.30
 63,166 32.38 32.79 31.57 0 0 0
23/05/2024
32.87
 17,821 32.95 33.44 32.22 0 0 0
22/05/2024
33.03
 113,602 31.65 33.52 31.65 0 0 0
21/05/2024
31.65
 46,722 31.65 31.90 31.41 0 0 0
20/05/2024
31.82
 65,907 31.98 32.22 31.41 0 0 0
17/05/2024
31.98
 37,201 31.73 32.14 31.49 0 0 0
16/05/2024
32.06
 35,702 32.06 32.63 31.65 0 0 0
15/05/2024
32.06
 58,106 31.49 32.06 31.49 0 0 0
14/05/2024
31.73
 23,006 31.82 31.90 31.49 0 0 0
13/05/2024
31.82
 18,328 31.73 31.82 31.49 0 0 0
10/05/2024
31.73
 26,650 31.57 31.90 31.17 0 0 0
09/05/2024
31.82
 36,008 32.14 32.30 31.65 0 0 0
08/05/2024
32.06
 34,340 31.90 32.30 31.25 0 0 0
07/05/2024
32.22
 37,101 31.65 32.30 31.65 0 0 0
06/05/2024
31.65
 78,871 30.44 31.65 30.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |