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)
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
08/03/2024
37.09
 82,806 37.33 38.63 36.60 0 0 0
07/03/2024
37.90
 62,301 37.98 38.96 36.60 0 0 0
06/03/2024
37.17
 93,000 38.15 38.15 36.44 0 0 0
05/03/2024
38.39
 46,800 38.71 38.80 37.82 0 0 0
04/03/2024
38.80
 147,852 38.15 39.36 38.15 0 0 0
01/03/2024
37.74
 288,140 35.39 38.31 35.39 0 0 0
29/02/2024
35.31
 168,005 34.09 36.20 34.09 0 0 0
28/02/2024
34.09
 71,209 34.90 34.90 33.84 0 0 0
27/02/2024
33.93
 63,400 33.44 34.66 33.44 0 0 0
26/02/2024
33.36
 70,000 33.28 33.68 33.11 0 100 -0.0
23/02/2024
33.11
 111,929 33.60 33.68 33.11 0 0 0
22/02/2024
33.60
 32,501 33.68 33.68 33.52 0 0 0
21/02/2024
33.60
 55,801 34.09 34.09 33.11 0 0 0
20/02/2024
33.11
 29,726 33.11 33.28 32.71 0 0 0
19/02/2024
33.20
 42,950 34.09 34.09 32.95 0 0 0
16/02/2024
33.44
 24,226 35.31 35.31 33.20 0 0 0
15/02/2024
33.84
 18,430 34.09 34.09 33.52 0 0 0
07/02/2024
34.09
 18,032 34.09 34.09 33.76 0 0 0
06/02/2024
34.09
 28,800 34.09 34.09 33.68 0 0 0
05/02/2024
34.09
 37,052 34.49 34.49 33.52 0 0 0
02/02/2024
34.66
 193,476 32.79 35.71 32.71 0 0 0
01/02/2024
32.79
 41,196 32.79 32.79 32.30 0 0 0
31/01/2024
32.79
 179,627 31.98 33.28 31.65 0 0 0
30/01/2024
31.98
 53,700 31.73 32.06 31.65 0 0 0
29/01/2024
31.73
 75,133 32.38 32.38 31.57 0 0 0
26/01/2024
31.65
 31,933 31.57 32.22 31.57 0 0 0
25/01/2024
31.49
 46,203 30.60 32.30 30.60 0 0 0
24/01/2024
30.60
 60,800 30.84 30.84 30.03 0 0 0
23/01/2024
30.84
 23,000 32.30 32.30 30.68 0 0 0
22/01/2024
30.76
 22,751 31.25 31.25 30.52 0 0 0
19/01/2024
31.25
 23,800 31.41 31.57 31.25 0 0 0
18/01/2024
31.41
 35,400 31.41 31.41 31.25 0 0 0
17/01/2024
31.41
 135,500 31.65 31.65 31.00 0 0 0
16/01/2024
31.65
 33,600 31.49 31.82 31.33 0 0 0
15/01/2024
31.41
 30,052 30.52 32.47 30.52 0 0 0
12/01/2024
31.65
 47,101 31.65 32.06 31.49 0 0 0
11/01/2024
32.14
 61,847 32.47 32.47 31.73 0 0 0
10/01/2024
32.47
 112,003 33.20 33.20 31.73 0 0 0
09/01/2024
33.11
 122,253 33.36 33.36 32.79 0 0 0
08/01/2024
33.28
 104,601 34.17 34.17 33.20 0 0 0
05/01/2024
34.17
 71,101 34.41 34.49 33.76 0 0 0
04/01/2024
34.41
 62,706 35.06 35.06 34.41 0 0 0
03/01/2024
35.06
 142,106 33.84 35.71 33.52 0 0 0
02/01/2024
33.68
 41,201 33.44 34.33 33.28 0 0 0
29/12/2023
33.60
 38,382 34.49 35.31 33.60 0 0 0
28/12/2023
34.09
 119,352 32.55 34.82 32.55 0 0 0
27/12/2023
32.55
 77,300 32.63 32.79 32.47 0 0 0
26/12/2023
32.63
 110,800 33.76 34.41 32.47 0 0 0
25/12/2023
33.68
 54,048 33.60 33.84 33.20 0 0 0
22/12/2023
33.60
 64,013 33.84 34.90 33.28 0 0 0
21/12/2023
33.20
 381,039 30.19 33.20 30.19 0 0 0
20/12/2023
30.19
 36,542 30.19 30.27 29.62 0 0 0
19/12/2023
30.19
 27,299 30.03 30.19 29.54 0 0 0
18/12/2023
30.03
 10,100 30.52 30.52 30.03 0 0 0
15/12/2023
30.44
 20,000 30.35 30.44 30.03 0 0 0
14/12/2023
30.44
 22,300 30.52 30.52 29.95 0 0 0
13/12/2023
30.44
 7,040 30.44 30.60 30.03 0 0 0
12/12/2023
30.52
 21,210 30.44 30.68 30.03 0 0 0
11/12/2023
30.03
 56,801 29.79 30.52 29.71 0 0 0
08/12/2023
29.62
 13,904 29.38 29.87 28.81 0 0 0
07/12/2023
29.62
 45,300 30.03 30.03 28.41 0 0 0
06/12/2023
29.95
 16,700 28.81 30.19 28.81 0 0 0
05/12/2023
29.54
 14,101 29.62 29.71 29.22 0 0 0
04/12/2023
29.54
 57,100 29.62 29.62 29.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |