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)
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
17/06/2008
1.80
 700 1.75 1.80 1.80 0 0 0
16/06/2008
1.75
 17,400 1.71 1.75 1.74 0 0 0
13/06/2008
1.71
 18,700 1.67 1.71 1.71 0 0 0
12/06/2008
1.67
 9,500 1.63 1.67 1.67 0 0 0
11/06/2008
1.63
 6,600 1.61 1.63 1.63 3,000 0 0
10/06/2008
1.61
 12,700 1.54 1.61 1.52 0 0 0
09/06/2008
1.54
 15,100 1.57 1.61 1.54 3,100 0 0
06/06/2008
1.57
 23,200 1.61 1.63 1.57 0 0 0
05/06/2008
1.61
 16,000 1.65 1.65 1.61 0 0 0
04/06/2008
1.65
 21,000 1.70 1.70 1.64 0 0 0
03/06/2008
1.70
 30,100 1.71 1.71 1.65 0 0 0
02/06/2008
1.71
 41,700 1.68 1.73 1.64 0 0 0
30/05/2008
1.68
 21,200 1.65 1.68 1.65 0 0 0
29/05/2008
1.65
 89,800 1.67 1.67 1.63 0 0 0
28/05/2008
1.67
 82,100 1.71 1.75 1.67 0 0 0
27/05/2008
1.71
 18,700 1.75 1.75 1.71 0 0 0
26/05/2008
1.75
 4,800 1.80 1.80 1.75 0 0 0
23/05/2008
1.80
 3,000 1.84 1.84 1.80 0 0 0
22/05/2008
1.84
 3,100 1.88 1.88 1.84 100 0 0
21/05/2008
1.88
 2,500 1.94 1.94 1.88 0 0 0
20/05/2008
1.94
 2,300 2.00 2.00 1.94 100 0 0
19/05/2008
2.00
 4,700 2.06 2.06 2.00 200 0 0
16/05/2008
2.06
 24,600 2.11 2.11 2.06 0 0 0
15/05/2008
2.11
 10,500 2.17 2.17 2.11 0 0 0
14/05/2008
2.17
 1,100 2.23 2.23 2.17 0 0 0
13/05/2008
2.23
 100 2.29 2.29 2.23 0 0 0
12/05/2008
2.29
 13,900 2.34 2.34 2.29 0 0 0
09/05/2008
2.34
 1,500 2.42 2.42 2.34 0 0 0
08/05/2008
2.42
 5,000 2.49 2.49 2.42 0 0 0
07/05/2008
2.49
 700 2.56 2.56 2.49 0 0 0
06/05/2008
2.56
 11,200 2.63 2.63 2.56 0 0 0
05/05/2008
2.63
 11,600 2.66 2.66 2.63 0 0 0
29/04/2008
2.66
 32,800 2.75 2.81 2.66 0 0 0
28/04/2008
2.75
 21,700 2.81 2.81 2.73 0 0 0
25/04/2008
2.81
 6,400 2.89 2.89 2.81 0 0 0
24/04/2008
2.89
 22,900 2.92 2.92 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |