CTCP Đầu tư và Xây dựng Số 18 (l18)

26.30
-0.50
(-1.87%)
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)
26/08/2009
3.15
 30,300 3.08 3.15 3.01 0 0 0
25/08/2009
3.08
 23,300 3.08 3.10 3.05 0 0 0
24/08/2009
3.08
 9,800 3.10 3.10 3.08 0 0 0
21/08/2009
3.10
 47,800 3.08 3.25 3.08 0 0 0
20/08/2009
3.08
 6,600 3.16 3.16 3.00 0 0 0
19/08/2009
3.16
 19,900 3.10 3.16 3.08 0 0 0
18/08/2009
3.10
 29,800 3.10 3.15 3.06 0 0 0
17/08/2009
3.10
 16,600 3.13 3.15 3.01 0 100 0
14/08/2009
3.13
 14,500 3.10 3.15 3.13 0 0 0
13/08/2009
3.10
 41,000 3.11 3.16 3.10 0 0 0
12/08/2009
3.11
 42,900 3.16 3.26 3.11 0 0 0
11/08/2009
3.16
 65,100 3.18 3.33 3.15 0 0 0
10/08/2009
3.18
 30,200 3.33 3.33 3.16 0 0 0
07/08/2009
3.33
 25,700 3.43 3.53 3.33 0 0 0
06/08/2009
3.43
 143,500 3.23 3.43 3.25 0 0 0
05/08/2009
3.23
 135,100 3.03 3.23 3.11 0 0 0
04/08/2009
3.03
 25,000 2.83 3.03 3.03 0 0 0
03/08/2009
2.83
 14,400 2.90 2.90 2.83 0 0 0
31/07/2009
2.90
 9,300 2.80 2.91 2.83 0 0 0
30/07/2009
2.80
 14,200 2.93 3.03 2.80 0 0 0
29/07/2009
2.93
 11,000 2.93 2.93 2.93 0 0 0
28/07/2009
2.93
 4,100 3.10 3.10 2.91 0 0 0
27/07/2009
3.10
 19,800 3.10 3.25 3.10 0 0 0
24/07/2009
3.10
 23,500 2.91 3.10 3.06 0 0 0
23/07/2009
2.91
 18,700 2.80 2.95 2.80 0 0 0
22/07/2009
2.80
 1,100 2.81 2.86 2.80 0 0 0
21/07/2009
2.81
 10,300 2.75 2.91 2.80 0 0 0
20/07/2009
2.75
 15,100 2.93 2.93 2.73 0 0 0
17/07/2009
2.93
 8,100 3.00 3.03 2.90 0 0 0
16/07/2009
3.00
 48,200 2.98 3.16 3.00 0 0 0
15/07/2009
2.98
 18,100 2.88 3.08 2.90 0 0 0
14/07/2009
2.88
 24,400 3.06 3.06 2.88 0 0 0
13/07/2009
3.06
 2,000 3.00 3.13 3.06 0 0 0
10/07/2009
3.00
 6,200 3.00 3.03 2.93 0 0 0
09/07/2009
3.00
 6,600 3.00 3.15 3.00 0 0 0
08/07/2009
3.00
 10,600 3.00 3.15 3.00 0 0 0
07/07/2009
3.00
 13,600 3.15 3.16 2.93 0 0 0
06/07/2009
3.15
 29,700 3.00 3.15 3.10 0 0 0
03/07/2009
3.00
 22,000 3.03 3.03 2.83 0 0 0
02/07/2009
3.03
 24,800 2.91 3.05 2.86 0 0 0
01/07/2009
2.91
 23,500 3.08 3.08 2.91 0 0 0
30/06/2009
3.08
 30,300 3.18 3.33 3.08 0 0 0
29/06/2009
3.18
 41,000 3.33 3.49 3.16 0 0 0
26/06/2009
3.33
 23,500 3.25 3.43 3.25 0 0 0
25/06/2009
3.25
 17,300 3.48 3.63 3.18 0 0 0
24/06/2009
3.48
 37,900 3.26 3.48 3.05 0 0 0
23/06/2009
3.26
 128,500 3.49 3.49 3.26 0 0 0
22/06/2009
3.49
 55,500 3.74 3.74 3.49 0 0 0
19/06/2009
3.74
 168,500 3.51 3.74 3.69 0 0 0
18/06/2009
3.51
 66,500 3.36 3.51 3.49 0 0 0
17/06/2009
3.36
 115,900 3.16 3.36 2.96 0 0 0
16/06/2009
3.16
 94,700 3.33 3.33 3.10 0 0 0
15/06/2009
3.33
 111,500 3.54 3.69 3.33 0 0 0
12/06/2009
3.54
 89,100 3.76 3.83 3.53 0 0 0
11/06/2009
3.76
 82,900 3.74 3.83 3.73 0 0 0
10/06/2009
3.74
 66,300 3.79 3.99 3.56 0 0 0
09/06/2009
3.79
 207,400 3.59 3.84 3.74 1,000 0 0
08/06/2009
3.59
 10,800 3.36 3.59 3.59 0 1,200 0
05/06/2009
3.36
 55,100 3.25 3.36 3.36 0 0 0
04/06/2009
3.25
 142,600 3.00 3.25 3.01 0 0 0
03/06/2009
3.00
 66,400 3.11 3.16 3.00 0 0 0
02/06/2009
3.11
 107,400 3.16 3.30 3.10 0 0 0
01/06/2009
3.16
 66,000 3.05 3.20 3.05 0 0 0
29/05/2009
3.05
 65,400 2.98 3.16 2.98 0 0 0
28/05/2009
2.98
 80,000 3.21 3.21 2.98 0 0 0
27/05/2009
3.21
 154,000 3.03 3.21 3.08 700 0 0
26/05/2009
3.03
 115,600 2.86 3.03 2.96 0 0 0
25/05/2009
2.86
 92,000 2.70 2.86 2.75 0 0 0
22/05/2009
2.70
 92,300 2.65 2.83 2.53 0 0 0
21/05/2009
2.65
 88,000 2.48 2.65 2.58 0 0 0
20/05/2009
2.48
 111,800 2.35 2.48 2.46 3,000 0 0
19/05/2009
2.35
 165,800 2.23 2.35 2.25 0 0 0
18/05/2009
2.23
 25,800 2.20 2.33 2.16 0 0 0
15/05/2009
2.20
 91,600 2.03 2.20 2.13 0 0 0
14/05/2009
2.03
 2,700 2.03 2.13 2.00 0 0 0
13/05/2009
2.03
 13,000 2.01 2.03 1.96 0 0 0
12/05/2009
2.01
 7,500 1.93 2.01 1.93 0 0 0
11/05/2009
1.93
 23,400 1.96 1.96 1.91 0 0 0
08/05/2009
1.96
 11,700 2.01 2.01 1.96 0 0 0
07/05/2009
2.01
 11,600 2.00 2.05 2.01 0 0 0
06/05/2009
2.00
 2,800 2.08 2.08 2.00 0 0 0
05/05/2009
2.08
 21,400 2.01 2.15 2.01 0 0 0
04/05/2009
2.01
 16,500 1.91 2.01 1.96 0 0 0
29/04/2009
1.91
 7,100 1.91 1.91 1.86 0 0 0
28/04/2009
1.91
 22,800 1.90 1.91 1.80 1,000 0 0
27/04/2009
1.90
 14,600 1.86 1.90 1.90 0 0 0
24/04/2009
1.86
 16,900 1.88 1.91 1.83 0 0 0
23/04/2009
1.88
 9,300 1.95 1.95 1.80 0 0 0
22/04/2009
1.95
 13,500 1.86 1.95 1.91 0 0 0
21/04/2009
1.86
 19,200 1.93 1.93 1.80 0 0 0
20/04/2009
1.93
 24,900 2.05 2.05 1.93 0 0 0
17/04/2009
2.05
 47,300 2.20 2.25 2.05 0 0 0
16/04/2009
2.20
 17,500 2.21 2.25 2.15 0 0 0
15/04/2009
2.21
 32,800 2.35 2.35 2.16 0 0 0
14/04/2009
2.35
 59,700 2.23 2.36 2.21 0 0 0
13/04/2009
2.23
 145,600 2.10 2.23 2.16 0 0 0
10/04/2009
2.10
 51,700 1.98 2.10 2.03 0 0 0
09/04/2009
1.98
 17,200 1.86 2.00 1.91 0 0 0
08/04/2009
1.86
 11,000 1.96 1.96 1.86 0 0 0
07/04/2009
1.96
 24,900 1.86 1.96 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |