CTCP Đầu tư và Xây dựng Số 18 (l18)

26.30
-0.50
(-1.87%)
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)
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
01/12/2023
29.06
 10,801 29.22 29.22 28.73 0 0 0
30/11/2023
29.22
 67,419 28.41 29.54 28.41 0 0 0
29/11/2023
28.41
 40,287 27.84 28.98 27.84 0 0 0
28/11/2023
27.84
 8,201 27.43 27.84 27.27 0 0 0
27/11/2023
27.76
 23,307 27.76 28.00 27.27 0 0 0
24/11/2023
27.76
 34,200 28.00 28.00 26.78 0 0 0
23/11/2023
28.08
 60,614 28.24 29.06 28.00 0 0 0
22/11/2023
27.68
 37,306 27.27 27.68 26.86 0 0 0
21/11/2023
27.27
 27,000 26.78 27.35 26.46 0 0 0
20/11/2023
26.70
 28,300 26.30 28.81 26.22 0 0 0
17/11/2023
26.86
 27,500 26.78 27.11 26.38 0 0 0
16/11/2023
26.78
 13,630 26.78 26.78 26.38 0 0 0
15/11/2023
26.70
 23,004 27.03 27.51 26.70 0 0 0
14/11/2023
26.70
 12,200 27.19 27.19 26.62 0 0 0
13/11/2023
26.70
 12,800 27.03 27.19 26.62 0 0 0
10/11/2023
27.03
 23,500 26.46 27.11 25.97 0 0 0
09/11/2023
27.11
 42,670 27.51 27.60 26.22 0 0 0
08/11/2023
27.11
 37,202 25.16 27.27 24.92 0 0 0
07/11/2023
24.92
 33,706 24.84 25.40 24.84 0 0 0
06/11/2023
25.16
 19,603 25.16 25.40 24.75 0 0 0
03/11/2023
25.24
 26,100 25.57 26.13 24.02 0 0 0
02/11/2023
25.57
 48,500 24.02 25.65 23.94 0 0 0
01/11/2023
24.02
 29,300 24.02 24.02 23.54 0 0 0
31/10/2023
24.02
 49,500 24.02 25.00 24.02 0 0 0
30/10/2023
24.02
 35,200 24.02 25.16 24.02 0 0 0
27/10/2023
24.02
 86,500 24.11 24.35 22.73 0 0 0
26/10/2023
24.11
 114,100 26.62 27.51 24.11 0 0 0
25/10/2023
26.62
 14,800 27.51 27.51 26.46 0 0 0
24/10/2023
27.51
 25,500 26.54 28.41 26.62 0 0 0
23/10/2023
26.54
 7,400 26.54 27.60 26.54 0 0 0
20/10/2023
26.54
 15,900 26.30 26.62 25.57 0 0 0
19/10/2023
26.30
 11,500 26.38 26.38 25.97 0 0 0
18/10/2023
26.38
 19,500 27.35 27.35 26.30 0 0 0
17/10/2023
27.35
 16,900 28.16 28.16 27.35 0 0 0
16/10/2023
28.16
 12,300 28.08 30.27 27.60 0 0 0
13/10/2023
28.08
 24,100 28.16 28.16 27.60 0 0 0
12/10/2023
28.16
 9,300 28.16 28.33 27.60 0 0 0
11/10/2023
28.16
 16,800 27.76 28.89 27.11 0 0 0
10/10/2023
27.76
 9,900 27.60 28.41 27.60 0 0 0
09/10/2023
27.60
 13,600 27.43 27.60 26.78 0 0 0
06/10/2023
27.43
 16,800 27.19 27.43 26.54 0 0 0
05/10/2023
27.19
 38,800 26.95 27.51 26.78 0 0 0
04/10/2023
26.95
 31,500 26.78 27.76 25.97 0 0 0
03/10/2023
26.78
 24,900 28.41 28.41 26.22 0 0 0
02/10/2023
28.41
 28,300 28.41 29.22 27.60 0 0 0
29/09/2023
28.41
 55,600 28.73 30.03 28.41 0 0 0
28/09/2023
28.73
 20,100 29.06 30.92 28.41 0 0 0
27/09/2023
29.06
 46,500 28.81 29.22 26.46 0 0 0
26/09/2023
28.81
 85,100 29.30 29.62 26.46 0 0 0
25/09/2023
29.30
 51,100 31.90 32.47 29.30 0 0 0
22/09/2023
31.90
 86,800 32.47 32.47 29.30 0 0 0
21/09/2023
32.47
 62,800 31.82 33.28 31.57 0 0 0
20/09/2023
31.82
 72,300 31.98 32.87 31.33 0 0 0
19/09/2023
31.98
 59,200 32.06 33.28 31.33 0 0 0
18/09/2023
32.06
 32,800 32.06 32.47 31.65 0 0 0
15/09/2023
32.06
 61,800 32.14 32.87 31.57 0 0 0
14/09/2023
32.14
 70,000 33.11 33.20 31.82 0 0 0
13/09/2023
33.11
 60,700 32.79 33.93 32.79 0 0 0
12/09/2023
32.79
 37,300 32.87 34.09 31.65 0 0 0
11/09/2023
32.87
 69,000 33.76 34.49 32.87 0 0 0
08/09/2023
33.76
 120,000 32.87 34.49 32.87 0 0 0
07/09/2023
32.87
 47,200 32.55 33.28 32.55 0 0 0
06/09/2023
32.55
 60,200 32.79 32.79 31.73 0 0 0
05/09/2023
32.79
 61,500 32.47 33.28 32.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |