CTCP Đầu tư và Xây dựng Số 18 (l18)

15
0.10
(0.67%)
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
(2026-08-12) 		-0.40 -2.61% 243,100 0 0
14.30
15.30
15
2 tháng
(2026-07-13) 		-2 -11.83% 699,300 0 0
14.30
16.90
15
3 tháng
(2026-06-15) 		-3 -16.76% 959,700 0 0
14.30
18
15
6 tháng
(2026-03-16) 		-4.54 -23.35% 2,016,600 0 0
14.30
19.44
15
12 tháng
(2025-09-16) 		-8.38 -36% 6,073,900 0 0
14.30
23.28
15
24 tháng
(2024-09-23) 		-8.57 -36.51% 25,499,587 -300 -0.0
14.30
30.87
15
36 tháng
(2023-09-27) 		-8.35 -35.90% 38,894,580 -400 -0.0
14.30
31.62
15
60 tháng
(2021-10-07) 		-12.46 -45.55% 89,539,345 -16,275 -1.0
7.91
48.93
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |