CTCP Đầu tư và Xây dựng Số 18 (l18)

26.80
0
(0%)
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)
06/11/2008
1.78
 12,100 1.78 1.90 1.67 0 0 0
05/11/2008
1.78
 9,000 1.68 1.78 1.78 0 0 0
04/11/2008
1.68
 17,900 1.55 1.68 1.63 0 0 0
03/11/2008
1.55
 9,900 1.68 1.68 1.55 0 0 0
31/10/2008
1.68
 4,200 1.70 1.70 1.61 0 0 0
30/10/2008
1.70
 5,200 1.61 1.70 1.68 0 0 0
29/10/2008
1.61
 22,400 1.57 1.61 1.61 0 0 0
28/10/2008
1.57
 17,600 1.57 1.58 1.44 0 0 0
27/10/2008
1.57
 29,300 1.65 1.65 1.52 0 0 0
24/10/2008
1.65
 10,000 1.70 1.73 1.58 0 0 0
23/10/2008
1.70
 33,000 1.74 1.74 1.63 0 0 0
22/10/2008
1.74
 19,300 1.87 1.87 1.74 0 0 0
21/10/2008
1.87
 17,500 1.86 1.93 1.86 0 0 0
20/10/2008
1.86
 6,500 1.81 1.87 1.75 0 0 0
17/10/2008
1.81
 14,600 1.80 1.87 1.78 0 0 0
16/10/2008
1.80
 9,600 1.87 1.87 1.75 0 0 0
15/10/2008
1.87
 26,600 1.83 1.93 1.80 0 0 0
14/10/2008
1.83
 100 1.75 1.83 1.83 0 0 0
13/10/2008
1.75
 7,200 1.77 1.80 1.68 0 0 0
10/10/2008
1.77
 37,300 1.87 1.87 1.77 0 0 0
09/10/2008
1.87
 38,000 1.86 1.99 1.83 0 0 0
08/10/2008
1.86
 11,800 1.83 1.87 1.80 0 0 0
07/10/2008
1.83
 48,500 1.96 1.96 1.81 0 0 0
06/10/2008
1.96
 18,100 2.07 2.07 1.93 0 0 0
03/10/2008
2.07
 1,800 2.11 2.11 2.04 0 0 0
02/10/2008
2.11
 19,400 2.01 2.11 2.04 0 0 0
01/10/2008
2.01
 8,200 2.01 2.14 1.97 0 0 0
30/09/2008
2.01
 2,200 2.01 2.01 2.01 0 0 0
29/09/2008
2.01
 22,600 2.13 2.29 2.01 0 0 0
26/09/2008
2.13
 13,900 1.97 2.20 2.07 0 0 0
25/09/2008
1.97
 24,200 1.97 2.09 1.96 0 0 0
24/09/2008
1.97
 45,200 2.09 2.10 1.96 0 0 0
23/09/2008
2.09
 55,000 2.09 2.20 1.94 0 0 0
22/09/2008
2.09
 6,000 2.01 2.09 2.09 0 0 0
19/09/2008
2.01
 44,900 1.88 2.01 1.75 0 0 0
18/09/2008
1.88
 25,200 2.01 2.01 1.88 0 0 0
17/09/2008
2.01
 59,100 2.14 2.14 2.01 0 0 0
16/09/2008
2.14
 48,700 2.24 2.24 2.14 0 0 0
15/09/2008
2.24
 97,700 2.40 2.56 2.24 0 0 0
12/09/2008
2.40
 2,500 2.57 2.57 2.40 0 0 0
11/09/2008
2.57
 13,800 2.68 2.68 2.57 0 0 0
10/09/2008
2.68
 25,200 2.88 3.05 2.68 0 0 0
09/09/2008
2.88
 103,100 2.76 2.88 2.86 0 0 0
08/09/2008
2.76
 280,000 2.59 2.76 2.42 0 0 0
05/09/2008
2.59
 70,800 2.43 2.59 2.59 0 900 0
04/09/2008
2.43
 43,200 2.27 2.43 2.43 0 0 0
03/09/2008
2.27
 7,400 2.27 2.27 2.27 0 0 0
29/08/2008
2.27
 104,500 2.09 2.27 2.00 0 0 0
28/08/2008
2.09
 56,300 2.16 2.29 2.09 0 1,100 0
27/08/2008
2.16
 131,700 2.11 2.26 2.14 0 0 0
26/08/2008
2.11
 35,300 1.99 2.11 2.11 0 0 0
25/08/2008
1.99
 61,700 1.83 1.99 1.83 0 0 0
22/08/2008
1.83
 10,700 1.84 1.91 1.80 0 0 0
21/08/2008
1.84
 36,700 1.73 1.84 1.73 0 0 0
20/08/2008
1.73
 11,300 1.80 1.80 1.70 0 0 0
19/08/2008
1.80
 29,400 1.90 1.90 1.80 0 0 0
18/08/2008
1.90
 16,900 1.91 2.04 1.87 0 0 0
15/08/2008
1.91
 29,700 1.87 1.91 1.91 0 0 0
14/08/2008
1.87
 14,700 1.83 1.87 1.73 0 0 0
13/08/2008
1.83
 19,000 1.88 1.91 1.77 0 0 0
12/08/2008
1.88
 18,300 1.81 1.88 1.81 0 0 0
11/08/2008
1.81
 14,200 1.77 1.81 1.81 0 0 0
08/08/2008
1.77
 9,100 1.71 1.77 1.73 0 0 0
07/08/2008
1.71
 20,600 1.67 1.71 1.67 0 0 0
06/08/2008
1.67
 16,900 1.61 1.67 1.61 0 0 0
05/08/2008
1.61
 31,200 1.67 1.67 1.61 0 0 0
04/08/2008
1.67
 36,900 1.71 1.71 1.67 0 0 0
01/08/2008
1.71
 12,400 1.77 1.77 1.71 0 0 0
31/07/2008
1.77
 59,500 1.81 1.81 1.77 0 0 0
30/07/2008
1.81
 13,700 1.78 1.94 1.80 0 0 0
29/07/2008
1.78
 27,800 1.86 1.93 1.78 0 0 0
28/07/2008
1.86
 4,100 1.93 1.93 1.86 0 0 0
25/07/2008
1.93
 12,800 2.00 2.00 1.93 0 0 0
24/07/2008
2.00
 26,800 2.07 2.07 2.00 0 0 0
23/07/2008
2.07
 100 2.16 2.16 2.07 0 0 0
22/07/2008
2.16
 100 2.24 2.24 2.16 0 0 0
21/07/2008
2.24
 4,200 2.29 2.29 2.24 2,000 0 0
18/07/2008
2.29
 54,100 2.37 2.46 2.29 0 1,000 0
17/07/2008
2.37
 58,300 2.30 2.37 2.34 0 1,000 0
16/07/2008
2.30
 63,200 2.22 2.30 2.13 0 1,100 0
15/07/2008
2.22
 12,000 2.16 2.22 2.22 0 0 0
14/07/2008
2.16
 24,300 2.10 2.16 2.10 0 0 0
11/07/2008
2.10
 65,200 2.04 2.10 2.01 0 0 0
10/07/2008
2.04
 54,100 1.96 2.06 2.00 0 0 0
09/07/2008
1.96
 29,500 2.00 2.00 1.94 0 0 0
08/07/2008
2.00
 22,000 1.96 2.00 1.91 0 0 0
07/07/2008
1.96
 23,700 2.03 2.10 1.96 0 0 0
04/07/2008
2.03
 20,900 1.96 2.03 2.03 0 0 0
03/07/2008
1.96
 18,600 1.90 1.96 1.96 0 0 0
02/07/2008
1.90
 57,800 1.83 1.90 1.86 0 0 0
01/07/2008
1.83
 24,300 1.78 1.83 1.77 0 0 0
30/06/2008
1.78
 13,900 1.78 1.78 1.71 0 0 0
27/06/2008
1.78
 21,200 1.78 1.81 1.70 0 0 0
26/06/2008
1.78
 40,300 1.74 1.78 1.67 0 0 0
25/06/2008
1.74
 19,300 1.73 1.74 1.68 0 0 0
24/06/2008
1.73
 16,200 1.74 1.74 1.67 0 0 0
23/06/2008
1.74
 34,600 1.68 1.74 1.63 0 0 0
20/06/2008
1.68
 100 1.74 1.74 1.68 0 0 0
19/06/2008
1.74
 7,900 1.75 1.75 1.74 0 0 0
18/06/2008
1.75
 15,200 1.80 1.84 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |