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)
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
03/05/2024
30.52
 24,100 30.52 30.76 30.27 0 0 0
02/05/2024
30.52
 44,710 30.60 31.17 30.19 0 0 0
26/04/2024
30.52
 38,500 30.11 30.60 30.03 0 0 0
25/04/2024
30.52
 50,100 30.52 30.52 30.11 0 0 0
24/04/2024
30.52
 86,200 30.27 30.92 29.95 0 0 0
23/04/2024
30.19
 33,300 30.35 30.44 29.95 0 0 0
22/04/2024
30.52
 37,801 30.44 30.68 30.35 0 0 0
19/04/2024
30.35
 63,147 30.44 30.52 29.22 0 0 0
17/04/2024
30.44
 42,100 30.68 31.25 30.19 0 0 0
16/04/2024
30.76
 131,201 30.44 30.76 30.03 0 0 0
15/04/2024
30.68
 100,180 34.01 34.01 30.68 0 0 0
12/04/2024
34.01
 46,240 34.01 34.01 33.44 0 0 0
11/04/2024
34.01
 40,203 33.60 34.01 33.28 0 0 0
10/04/2024
34.09
 65,648 34.01 34.33 33.44 0 0 0
09/04/2024
33.93
 51,083 33.11 33.93 33.11 0 0 0
08/04/2024
32.87
 197,804 30.52 33.20 30.52 0 0 0
05/04/2024
33.84
 194,523 35.47 35.47 33.84 0 0 0
04/04/2024
35.47
 200,169 35.31 36.44 35.31 0 0 0
03/04/2024
35.31
 436,476 37.98 37.98 35.31 0 0 0
02/04/2024
37.98
 77,793 38.55 38.55 37.74 0 0 0
01/04/2024
38.55
 71,805 38.23 38.55 37.98 0 0 0
29/03/2024
38.96
 29,703 39.45 39.53 38.63 0 0 0
28/03/2024
39.53
 88,939 38.63 40.18 38.31 0 0 0
27/03/2024
38.63
 59,906 38.55 38.80 38.15 0 0 0
26/03/2024
38.55
 20,105 38.07 38.80 38.07 0 0 0
25/03/2024
38.31
 43,304 39.04 39.12 38.23 0 0 0
22/03/2024
39.04
 45,004 38.71 39.77 38.55 0 0 0
21/03/2024
38.71
 27,522 38.96 38.96 38.47 0 0 0
20/03/2024
38.63
 38,705 37.58 38.71 37.58 0 0 0
19/03/2024
37.58
 54,005 38.15 38.88 37.58 0 0 0
18/03/2024
38.07
 175,806 39.04 39.61 36.52 0 0 0
15/03/2024
38.96
 52,905 38.88 40.50 38.71 0 0 0
14/03/2024
38.88
 48,234 39.45 40.18 38.88 0 0 0
13/03/2024
39.36
 112,220 37.50 39.77 37.50 0 0 0
12/03/2024
37.50
 60,006 37.33 37.82 36.77 0 0 0
11/03/2024
36.93
 37,710 36.60 37.33 36.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |