CTCP Đầu tư và Xây dựng Số 18 (l18)

16.40
-0.40
(-2.38%)
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
(2026-06-29) 		-0.50 -3.03% 362,300 0 0
16
17.60
16.80
2 tháng
(2026-05-29) 		-1.52 -8.68% 592,400 0 0
16
18
16.80
3 tháng
(2026-04-29) 		-2.72 -14.53% 830,700 0 0
16
18.72
16.80
6 tháng
(2026-01-29) 		-5.92 -27.01% 2,719,400 0 0
16
22.16
16.80
12 tháng
(2025-08-04) 		-7.60 -32.20% 8,348,200 0 0
16
25.20
16.80
24 tháng
(2024-08-07) 		-4.93 -23.57% 25,987,250 -300 -0.0
16
30.87
16.80
36 tháng
(2023-08-14) 		-10.49 -39.60% 40,546,180 -400 -0.0
16
31.62
16.80
60 tháng
(2021-08-23) 		0.23 1.48% 91,143,003 -16,275 -1.0
7.91
48.93
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
26
 66,700 26 26.13 25.87 0 0 0
12/12/2024
26.13
 68,834 26.13 26.20 26 0 0 0
11/12/2024
26.13
 82,350 26.67 26.93 26.13 0 0 0
10/12/2024
26.80
 114,150 26.67 27.33 26.67 0 0 0
09/12/2024
26.60
 148,204 26 27.33 26 0 0 0
06/12/2024
26
 74,800 25.87 26.07 25.67 0 0 0
05/12/2024
25.87
 55,302 25.40 25.87 25.27 0 0 0
04/12/2024
25.40
 68,101 25.53 25.80 25.27 0 0 0
03/12/2024
25.47
 32,311 25.53 25.67 25.47 0 0 0
02/12/2024
25.87
 9,713 25.80 25.93 25.67 0 0 0
29/11/2024
25.93
 26,302 25.60 26 25.60 0 0 0
28/11/2024
25.60
 20,201 25.40 25.73 25.40 0 0 0
27/11/2024
25.67
 39,333 25.87 26.13 25.33 0 0 0
26/11/2024
26.13
 25,010 26 26.13 25.53 0 0 0
25/11/2024
25.80
 25,400 26.13 26.13 25.67 0 0 0
22/11/2024
26.13
 28,802 26.20 26.27 25.67 0 0 0
21/11/2024
26.27
 45,803 26.27 26.60 25.87 0 0 0
20/11/2024
26.20
 23,123 26 26.47 25.80 0 0 0
19/11/2024
26
 138,400 25.53 26.73 25.53 0 0 0
18/11/2024
25.53
 48,000 25.40 25.60 25.27 0 0 0
15/11/2024
25.60
 57,235 25.27 26.47 25.27 0 0 0
14/11/2024
25.27
 23,202 25.80 25.87 25.27 0 0 0
13/11/2024
25.87
 50,710 24.73 25.93 24.73 0 0 0
12/11/2024
24.80
 26,505 24.87 25 24.73 0 0 0
11/11/2024
24.73
 62,013 25.20 25.20 24.60 0 0 0
08/11/2024
24.93
 19,000 25.13 25.33 24.87 0 0 0
07/11/2024
25
 18,300 25.20 25.20 24.87 0 0 0
06/11/2024
25.20
 40,701 24.93 25.40 24.87 0 0 0
05/11/2024
24.87
 12,002 24.67 25.27 24.67 0 0 0
04/11/2024
24.80
 65,966 24.67 24.87 24.27 0 0 0
01/11/2024
25.27
 27,503 25.67 25.67 25 0 0 0
31/10/2024
25.60
 23,549 25.80 25.87 25.47 0 0 0
30/10/2024
25.80
 293,967 24.47 26.80 24.47 0 0 0
29/10/2024
24.40
 47,000 23.93 24.67 23.93 0 0 0
28/10/2024
23.93
 12,101 23.87 23.93 23.80 0 0 0
25/10/2024
23.80
 21,400 24.07 24.13 23.80 0 0 0
24/10/2024
24.07
 110,300 23.40 24.13 23.40 0 0 0
23/10/2024
23.40
 55,200 23.33 23.53 23.20 0 0 0
22/10/2024
23.33
 57,600 23.27 23.33 23.07 0 0 0
21/10/2024
23.27
 16,700 23.33 23.53 23.20 0 0 0
18/10/2024
23.33
 33,900 23.20 23.60 23.20 0 0 0
17/10/2024
23.20
 39,500 23.20 23.40 23.13 0 0 0
16/10/2024
23.40
 70,500 23.33 23.40 23.20 0 0 0
15/10/2024
23.40
 35,900 23.40 23.47 23.27 0 0 0
14/10/2024
23.80
 19,113 23.40 24 23.13 0 0 0
11/10/2024
23.40
 43,400 23.33 23.47 23.27 0 0 0
10/10/2024
23.33
 22,700 23.33 23.67 23 0 0 0
09/10/2024
23.20
 18,900 23.13 23.33 23.13 0 0 0
08/10/2024
23.20
 30,316 22.80 23.60 22.40 0 0 0
07/10/2024
23.07
 50,000 23.87 23.87 23.07 0 0 0
04/10/2024
23.47
 11,300 24.20 26 23.13 0 0 0
03/10/2024
23.67
 48,300 24.47 24.53 23.67 0 0 0
02/10/2024
24.33
 29,100 24.67 24.80 24.13 0 0 0
01/10/2024
24.67
 60,704 24.27 24.80 24.07 0 0 0
30/09/2024
24.40
 23,101 24.13 24.67 24.07 0 0 0
27/09/2024
24.13
 58,016 23.87 24.13 23.53 0 0 0
26/09/2024
23.87
 37,210 23.67 23.93 23.60 0 0 0
25/09/2024
23.67
 325,701 23.33 23.87 23.27 0 0 0
24/09/2024
23.27
 7,400 23.67 23.67 23.27 0 0 0
23/09/2024
23.47
 38,002 22.93 23.60 22.93 0 0 0
20/09/2024
22.87
 9,600 23.20 23.20 22.73 0 0 0
19/09/2024
22.73
 3,900 22.67 22.87 22.67 0 0 0
18/09/2024
22.93
 6,500 22.93 23 22.60 0 0 0
17/09/2024
23
 29,000 22.33 23 22 0 0 0
16/09/2024
22.40
 7,100 22.67 22.87 22.40 0 0 0
13/09/2024
22.87
 21,327 22.87 22.93 22.67 0 0 0
12/09/2024
22.87
 12,200 22.67 23.13 22.67 0 0 0
11/09/2024
23.20
 23,600 23 23.20 22.60 0 0 0
10/09/2024
23.20
 32,701 23.40 23.40 22.67 0 0 0
09/09/2024
23.33
 23,637 23.33 23.33 23 0 0 0
06/09/2024
23.33
 34,000 23.20 23.40 22.87 0 0 0
05/09/2024
23.47
 25,000 23.47 23.47 23.20 0 0 0
04/09/2024
23.73
 29,400 24.13 24.13 23.13 0 0 0
30/08/2024
24.13
 63,100 23.87 24.13 22.13 0 0 0
29/08/2024
23.87
 36,719 23.40 23.87 22.73 0 0 0
28/08/2024
23.27
 62,612 22.80 23.47 22.80 0 0 0
27/08/2024
22.73
 7,305 22.53 22.73 22.53 0 0 0
26/08/2024
22.67
 24,305 22.73 23.27 22.60 0 0 0
23/08/2024
22.73
 18,610 22.67 22.87 22.20 0 0 0
22/08/2024
22.67
 17,204 22.80 22.80 22.20 0 0 0
21/08/2024
22.67
 12,006 22.67 22.93 22.53 0 0 0
20/08/2024
22.73
 44,809 22.67 24 22.20 0 0 0
19/08/2024
22.67
 70,910 22.53 22.93 21.67 0 0 0
16/08/2024
22.53
 159,214 20.53 22.53 20.53 0 0 0
15/08/2024
20.53
 40,000 20.60 21 20.53 0 0 0
14/08/2024
20.60
 28,000 21 21.07 20.60 0 0 0
13/08/2024
20.93
 55,600 20.60 20.93 20.53 0 0 0
12/08/2024
20.60
 43,100 20.53 21.07 20.53 0 0 0
09/08/2024
20.47
 18,200 20.67 20.80 20.33 0 0 0
08/08/2024
20.87
 37,703 20.93 20.93 20.33 0 0 0
07/08/2024
20.93
 14,801 20.93 21.33 20.80 0 0 0
06/08/2024
20.93
 60,178 20.60 21.93 20.13 0 0 0
05/08/2024
20.13
 76,000 21.73 22 20.07 0 0 0
02/08/2024
22
 94,600 22 22 21 0 0 0
01/08/2024
22
 23,100 23 23 21.33 0 0 0
31/07/2024
22.93
 62,748 22.67 23.67 22.67 0 0 0
30/07/2024
22.93
 28,701 24 24 22.67 0 0 0
29/07/2024
23.73
 19,400 23.80 23.80 23.07 0 0 0
26/07/2024
23.67
 56,100 23.20 24 22.93 0 0 0
25/07/2024
23.07
 21,453 22.67 23.20 22.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |