CTCP Đầu tư và Xây dựng Số 18 (l18)

26.50
-0.30
(-1.12%)
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)
31/08/2023
32.47
 111,700 31.57 34.09 31.09 0 0 0
30/08/2023
31.57
 58,000 31.17 31.82 30.92 0 0 0
29/08/2023
31.17
 91,300 31.41 31.73 31.09 0 0 0
28/08/2023
31.41
 16,100 31.41 31.90 31.25 0 0 0
25/08/2023
31.41
 31,200 31.65 31.65 30.68 0 0 0
24/08/2023
31.65
 42,700 30.52 31.65 30.19 0 0 0
23/08/2023
30.52
 35,700 31.09 31.17 30.19 0 0 0
22/08/2023
31.09
 32,800 30.84 31.09 29.38 0 0 0
21/08/2023
30.84
 77,300 30.35 30.92 29.95 0 0 0
18/08/2023
30.35
 204,600 33.68 33.68 30.35 0 0 0
17/08/2023
33.68
 71,800 34.01 34.49 32.95 0 0 0
16/08/2023
34.01
 62,500 34.09 34.90 33.44 0 0 0
15/08/2023
34.09
 151,700 33.11 35.55 33.28 0 0 0
14/08/2023
33.11
 150,900 31.49 33.28 31.57 0 0 0
11/08/2023
31.49
 25,700 31.41 31.49 31.09 0 0 0
10/08/2023
31.41
 35,300 31.17 31.49 31.09 0 0 0
09/08/2023
31.17
 82,600 31.90 31.90 30.84 0 0 0
08/08/2023
31.90
 69,600 32.30 32.47 31.65 0 0 0
07/08/2023
32.30
 60,900 32.30 33.03 31.65 0 0 0
04/08/2023
32.30
 103,900 32.22 32.95 30.84 0 0 0
03/08/2023
32.22
 47,800 32.22 32.71 31.73 0 0 0
02/08/2023
32.22
 41,700 32.06 32.22 31.49 0 0 0
01/08/2023
32.06
 78,000 31.57 32.38 31.25 0 0 0
31/07/2023
31.57
 111,200 31.65 33.20 31.57 0 0 0
28/07/2023
31.65
 72,900 31.00 32.06 30.84 0 0 0
27/07/2023
31.00
 39,100 31.09 31.49 30.35 0 0 0
26/07/2023
31.09
 26,500 31.33 31.33 30.76 0 0 0
25/07/2023
31.33
 50,800 31.65 31.65 30.44 0 0 0
24/07/2023
31.65
 77,200 31.65 32.06 31.17 0 0 0
21/07/2023
31.65
 48,700 31.57 31.90 30.92 0 0 0
20/07/2023
31.57
 33,300 31.65 31.65 30.68 0 0 0
19/07/2023
31.65
 110,900 30.84 33.93 30.84 0 0 0
18/07/2023
30.84
 130,100 29.62 31.25 29.22 0 0 0
17/07/2023
29.62
 39,300 29.62 29.95 29.22 0 0 0
14/07/2023
29.62
 44,500 29.71 30.19 28.41 0 0 0
13/07/2023
29.71
 61,700 29.22 31.73 29.30 0 0 0
12/07/2023
29.22
 38,000 28.81 29.30 28.49 0 0 0
11/07/2023
28.81
 33,900 29.30 29.46 28.81 0 0 0
10/07/2023
29.30
 63,400 28.49 29.62 28.81 0 0 0
07/07/2023
28.49
 35,800 27.92 28.81 27.84 0 0 0
06/07/2023
27.92
 19,600 28.08 28.49 27.84 0 0 0
05/07/2023
28.08
 24,310 27.76 28.65 27.76 0 0 0
04/07/2023
27.76
 25,100 27.35 27.84 27.43 0 0 0
03/07/2023
27.35
 27,300 27.76 28.24 27.19 0 0 0
30/06/2023
27.76
 31,600 27.68 27.92 27.19 0 0 0
29/06/2023
27.68
 37,800 28.16 28.16 27.68 0 0 0
28/06/2023
28.16
 29,721 28.49 28.81 28.00 0 0 0
27/06/2023
28.49
 25,300 28.33 29.79 28.41 0 0 0
26/06/2023
28.33
 42,816 29.14 29.14 27.76 0 0 0
23/06/2023
29.14
 35,305 29.38 29.62 28.89 0 0 0
22/06/2023
29.38
 14,100 28.57 29.54 29.22 0 0 0
21/06/2023
28.57
 45,709 28.41 29.14 28.57 0 0 0
20/06/2023
28.41
 36,138 27.76 28.81 28.08 0 0 0
19/06/2023
27.76
 49,600 28.57 28.81 27.60 0 0 0
16/06/2023
28.57
 29,909 28.81 29.62 28.41 0 0 0
15/06/2023
28.81
 10,900 28.73 29.22 28.41 0 0 0
14/06/2023
28.73
 27,501 28.73 29.87 28.65 0 0 0
13/06/2023
28.73
 47,400 28.41 29.14 28.41 0 0 0
12/06/2023
28.41
 89,400 29.46 29.62 28.33 0 0 0
09/06/2023
29.46
 5,100 29.46 29.46 29.46 0 0 0
08/06/2023
29.46
 36,400 30.03 30.44 29.46 0 0 0
07/06/2023
30.03
 72,336 29.95 30.19 29.38 0 0 0
06/06/2023
29.95
 31,601 29.46 30.84 29.38 0 0 0
05/06/2023
29.46
 43,350 30.03 30.03 29.46 0 0 0
02/06/2023
30.03
 36,001 29.79 30.44 29.71 0 0 0
01/06/2023
29.79
 46,200 30.44 30.52 29.62 0 0 0
31/05/2023
30.44
 84,700 30.52 30.68 30.03 0 0 0
30/05/2023
30.52
 66,300 31.00 31.41 30.44 0 0 0
29/05/2023
31.00
 94,202 29.71 31.41 29.71 0 0 0
26/05/2023
29.71
 58,100 29.87 29.95 29.38 0 0 0
25/05/2023
29.87
 55,300 29.71 30.44 29.54 0 0 0
24/05/2023
29.71
 124,301 31.25 31.25 29.62 0 0 0
23/05/2023
31.25
 86,932 32.06 32.06 30.03 0 0 0
22/05/2023
32.06
 118,063 30.60 32.47 30.44 0 0 0
19/05/2023
30.60
 136,020 28.16 30.92 27.92 0 0 0
18/05/2023
28.16
 26,900 27.68 28.41 27.60 0 0 0
17/05/2023
27.68
 40,300 27.51 28.33 27.19 0 0 0
16/05/2023
27.51
 46,628 28.16 28.41 27.35 0 0 0
15/05/2023
28.16
 65,500 27.19 28.41 27.27 0 0 0
12/05/2023
27.19
 44,400 25.81 27.19 25.81 0 0 0
11/05/2023
25.81
 38,700 25.16 25.97 25.16 0 0 0
10/05/2023
25.16
 9,900 24.92 25.16 25.00 0 0 0
09/05/2023
24.92
 27,930 24.84 25.08 24.35 0 0 0
08/05/2023
24.84
 49,550 23.70 25.57 23.62 0 0 0
05/05/2023
23.70
 14,600 23.94 24.35 23.54 0 0 0
04/05/2023
23.94
 66,534 23.94 24.59 22.81 0 0 0
28/04/2023
23.94
 32,082 23.54 24.19 23.54 0 0 0
27/04/2023
23.54
 48,400 23.46 23.78 23.37 0 0 0
26/04/2023
23.46
 12,801 23.29 23.54 22.89 0 0 0
25/04/2023
23.29
 52,600 23.13 23.86 22.97 0 0 0
24/04/2023
23.13
 51,905 23.13 24.11 22.81 0 0 0
21/04/2023
23.13
 131,041 22.32 24.19 22.48 0 0 0
20/04/2023
22.32
 8,808 21.91 22.32 21.75 0 0 0
19/04/2023
21.91
 44,912 22.48 22.73 21.91 0 0 0
18/04/2023
22.48
 17,602 22.16 22.56 22.00 0 0 0
17/04/2023
22.16
 25,350 21.59 22.16 21.10 0 0 0
14/04/2023
21.59
 55,300 22.73 23.13 21.51 0 0 0
13/04/2023
22.73
 76,200 22.24 23.37 22.32 0 0 0
12/04/2023
22.24
 34,935 21.67 22.73 21.18 0 0 0
11/04/2023
21.67
 24,810 22.16 22.16 21.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |