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)
24/07/2024
22.87
 27,250 22.60 22.93 22 0 0 0
23/07/2024
22.60
 26,802 22.93 23.20 22.60 0 0 0
22/07/2024
22.93
 139,700 23.33 24.07 21 0 0 0
19/07/2024
23.33
 70,000 24.53 25.93 23.33 0 0 0
18/07/2024
24.53
 64,000 24.67 24.93 24.33 0 0 0
17/07/2024
25
 126,400 25.53 25.53 24 0 0 0
16/07/2024
25.60
 37,901 25.80 25.93 25.33 0 0 0
15/07/2024
25.80
 53,100 25.67 26.13 25.40 0 0 0
12/07/2024
25.93
 42,717 26 26.27 25.80 0 0 0
11/07/2024
26
 167,001 25.07 26.67 25 0 0 0
10/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
10/07/2024
24.93
 41,900 25.33 25.40 24.67 0 0 0
09/07/2024
24.93
 47,514 25.00 25.00 24.80 0 0 0
08/07/2024
24.93
 43,400 25.00 25.06 24.67 0 0 0
05/07/2024
24.93
 26,000 24.93 24.93 24.67 0 0 0
04/07/2024
24.93
 38,993 25.06 25.06 24.80 0 0 0
03/07/2024
25.00
 11,409 25.00 25.06 24.74 0 0 0
02/07/2024
25.00
 27,801 25.00 25.06 24.74 0 0 0
01/07/2024
25.00
 19,500 24.80 25.26 24.80 0 0 0
28/06/2024
25.13
 72,400 24.80 25.13 24.54 0 0 0
27/06/2024
25.26
 65,111 25.32 25.32 24.67 0 0 0
26/06/2024
25.32
 40,800 25.39 25.39 25.00 0 0 0
25/06/2024
25.32
 44,900 25.32 25.32 25.00 0 0 0
24/06/2024
25.32
 77,801 25.45 25.45 25.06 0 0 0
21/06/2024
25.39
 53,609 25.32 25.52 25.19 0 0 0
20/06/2024
25.32
 68,000 25.52 25.52 25.06 0 0 0
19/06/2024
25.26
 35,604 25.65 25.65 25.13 0 0 0
18/06/2024
25.65
 102,100 25.26 25.84 25.06 0 0 0
17/06/2024
25.26
 49,100 25.32 25.32 25.00 0 0 0
14/06/2024
25.32
 53,601 25.58 25.65 25.13 0 0 0
13/06/2024
25.58
 35,400 25.32 25.58 25.32 0 0 0
12/06/2024
25.26
 33,400 25.19 25.32 24.93 0 0 0
11/06/2024
25.26
 63,000 25.26 25.32 25.00 0 0 0
10/06/2024
25.26
 73,200 25.32 25.65 25.00 0 0 0
07/06/2024
25.58
 36,250 25.65 25.65 25.13 0 0 0
06/06/2024
25.65
 44,453 25.84 25.84 25.32 0 0 0
05/06/2024
25.78
 82,001 25.65 26.17 25.65 0 0 0
04/06/2024
25.71
 41,129 25.32 26.04 25.32 0 0 0
03/06/2024
25.58
 123,201 25.13 25.65 25.00 0 0 0
31/05/2024
25.32
 31,100 25.06 25.39 25.00 0 0 0
30/05/2024
25.39
 52,642 25.45 25.45 25.00 0 0 0
29/05/2024
25.52
 50,739 25.32 26.10 25.06 0 0 0
28/05/2024
25.32
 81,701 25.45 25.45 25.00 0 0 0
27/05/2024
25.45
 28,401 25.71 25.78 25.13 0 0 0
24/05/2024
25.84
 63,166 25.91 26.23 25.26 0 0 0
23/05/2024
26.30
 17,821 26.36 26.75 25.78 0 0 0
22/05/2024
26.43
 113,602 25.32 26.82 25.32 0 0 0
21/05/2024
25.32
 46,722 25.32 25.52 25.13 0 0 0
20/05/2024
25.45
 65,907 25.58 25.78 25.13 0 0 0
17/05/2024
25.58
 37,201 25.39 25.71 25.19 0 0 0
16/05/2024
25.65
 35,702 25.65 26.10 25.32 0 0 0
15/05/2024
25.65
 58,106 25.19 25.65 25.19 0 0 0
14/05/2024
25.39
 23,006 25.45 25.52 25.19 0 0 0
13/05/2024
25.45
 18,328 25.39 25.45 25.19 0 0 0
10/05/2024
25.39
 26,650 25.26 25.52 24.93 0 0 0
09/05/2024
25.45
 36,008 25.71 25.84 25.32 0 0 0
08/05/2024
25.65
 34,340 25.52 25.84 25.00 0 0 0
07/05/2024
25.78
 37,101 25.32 25.84 25.32 0 0 0
06/05/2024
25.32
 78,871 24.35 25.32 24.35 0 0 0
03/05/2024
24.41
 24,100 24.41 24.61 24.22 0 0 0
02/05/2024
24.41
 44,710 24.48 24.93 24.15 0 0 0
26/04/2024
24.41
 38,500 24.09 24.48 24.02 0 0 0
25/04/2024
24.41
 50,100 24.41 24.41 24.09 0 0 0
24/04/2024
24.41
 86,200 24.22 24.74 23.96 0 0 0
23/04/2024
24.15
 33,300 24.28 24.35 23.96 0 0 0
22/04/2024
24.41
 37,801 24.35 24.54 24.28 0 0 0
19/04/2024
24.28
 63,147 24.35 24.41 23.37 0 0 0
17/04/2024
24.35
 42,100 24.54 25.00 24.15 0 0 0
16/04/2024
24.61
 131,201 24.35 24.61 24.02 0 0 0
15/04/2024
24.54
 100,180 27.21 27.21 24.54 0 0 0
12/04/2024
27.21
 46,240 27.21 27.21 26.75 0 0 0
11/04/2024
27.21
 40,203 26.88 27.21 26.62 0 0 0
10/04/2024
27.27
 65,648 27.21 27.47 26.75 0 0 0
09/04/2024
27.14
 51,083 26.49 27.14 26.49 0 0 0
08/04/2024
26.30
 197,804 24.41 26.56 24.41 0 0 0
05/04/2024
27.08
 194,523 28.37 28.37 27.08 0 0 0
04/04/2024
28.37
 200,169 28.24 29.15 28.24 0 0 0
03/04/2024
28.24
 436,476 30.39 30.39 28.24 0 0 0
02/04/2024
30.39
 77,793 30.84 30.84 30.19 0 0 0
01/04/2024
30.84
 71,805 30.58 30.84 30.39 0 0 0
29/03/2024
31.17
 29,703 31.56 31.62 30.91 0 0 0
28/03/2024
31.62
 88,939 30.91 32.14 30.65 0 0 0
27/03/2024
30.91
 59,906 30.84 31.04 30.52 0 0 0
26/03/2024
30.84
 20,105 30.45 31.04 30.45 0 0 0
25/03/2024
30.65
 43,304 31.23 31.30 30.58 0 0 0
22/03/2024
31.23
 45,004 30.97 31.82 30.84 0 0 0
21/03/2024
30.97
 27,522 31.17 31.17 30.78 0 0 0
20/03/2024
30.91
 38,705 30.06 30.97 30.06 0 0 0
19/03/2024
30.06
 54,005 30.52 31.10 30.06 0 0 0
18/03/2024
30.45
 175,806 31.23 31.69 29.22 0 0 0
15/03/2024
31.17
 52,905 31.10 32.40 30.97 0 0 0
14/03/2024
31.10
 48,234 31.56 32.14 31.10 0 0 0
13/03/2024
31.49
 112,220 30.00 31.82 30.00 0 0 0
12/03/2024
30.00
 60,006 29.87 30.26 29.41 0 0 0
11/03/2024
29.54
 37,710 29.28 29.87 29.28 0 0 0
08/03/2024
29.67
 82,806 29.87 30.91 29.28 0 0 0
07/03/2024
30.32
 62,301 30.39 31.17 29.28 0 0 0
06/03/2024
29.74
 93,000 30.52 30.52 29.15 0 0 0
05/03/2024
30.71
 46,800 30.97 31.04 30.26 0 0 0
04/03/2024
31.04
 147,852 30.52 31.49 30.52 0 0 0
01/03/2024
30.19
 288,140 28.31 30.65 28.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |