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)
29/02/2024
28.24
 168,005 27.27 28.96 27.27 0 0 0
28/02/2024
27.27
 71,209 27.92 27.92 27.08 0 0 0
27/02/2024
27.14
 63,400 26.75 27.73 26.75 0 0 0
26/02/2024
26.69
 70,000 26.62 26.95 26.49 0 100 -0.0
23/02/2024
26.49
 111,929 26.88 26.95 26.49 0 0 0
22/02/2024
26.88
 32,501 26.95 26.95 26.82 0 0 0
21/02/2024
26.88
 55,801 27.27 27.27 26.49 0 0 0
20/02/2024
26.49
 29,726 26.49 26.62 26.17 0 0 0
19/02/2024
26.56
 42,950 27.27 27.27 26.36 0 0 0
16/02/2024
26.75
 24,226 28.24 28.24 26.56 0 0 0
15/02/2024
27.08
 18,430 27.27 27.27 26.82 0 0 0
07/02/2024
27.27
 18,032 27.27 27.27 27.01 0 0 0
06/02/2024
27.27
 28,800 27.27 27.27 26.95 0 0 0
05/02/2024
27.27
 37,052 27.60 27.60 26.82 0 0 0
02/02/2024
27.73
 193,476 26.23 28.57 26.17 0 0 0
01/02/2024
26.23
 41,196 26.23 26.23 25.84 0 0 0
31/01/2024
26.23
 179,627 25.58 26.62 25.32 0 0 0
30/01/2024
25.58
 53,700 25.39 25.65 25.32 0 0 0
29/01/2024
25.39
 75,133 25.91 25.91 25.26 0 0 0
26/01/2024
25.32
 31,933 25.26 25.78 25.26 0 0 0
25/01/2024
25.19
 46,203 24.48 25.84 24.48 0 0 0
24/01/2024
24.48
 60,800 24.67 24.67 24.02 0 0 0
23/01/2024
24.67
 23,000 25.84 25.84 24.54 0 0 0
22/01/2024
24.61
 22,751 25.00 25.00 24.41 0 0 0
19/01/2024
25.00
 23,800 25.13 25.26 25.00 0 0 0
18/01/2024
25.13
 35,400 25.13 25.13 25.00 0 0 0
17/01/2024
25.13
 135,500 25.32 25.32 24.80 0 0 0
16/01/2024
25.32
 33,600 25.19 25.45 25.06 0 0 0
15/01/2024
25.13
 30,052 24.41 25.97 24.41 0 0 0
12/01/2024
25.32
 47,101 25.32 25.65 25.19 0 0 0
11/01/2024
25.71
 61,847 25.97 25.97 25.39 0 0 0
10/01/2024
25.97
 112,003 26.56 26.56 25.39 0 0 0
09/01/2024
26.49
 122,253 26.69 26.69 26.23 0 0 0
08/01/2024
26.62
 104,601 27.34 27.34 26.56 0 0 0
05/01/2024
27.34
 71,101 27.53 27.60 27.01 0 0 0
04/01/2024
27.53
 62,706 28.05 28.05 27.53 0 0 0
03/01/2024
28.05
 142,106 27.08 28.57 26.82 0 0 0
02/01/2024
26.95
 41,201 26.75 27.47 26.62 0 0 0
29/12/2023
26.88
 38,382 27.60 28.24 26.88 0 0 0
28/12/2023
27.27
 119,352 26.04 27.86 26.04 0 0 0
27/12/2023
26.04
 77,300 26.10 26.23 25.97 0 0 0
26/12/2023
26.10
 110,800 27.01 27.53 25.97 0 0 0
25/12/2023
26.95
 54,048 26.88 27.08 26.56 0 0 0
22/12/2023
26.88
 64,013 27.08 27.92 26.62 0 0 0
21/12/2023
26.56
 381,039 24.15 26.56 24.15 0 0 0
20/12/2023
24.15
 36,542 24.15 24.22 23.70 0 0 0
19/12/2023
24.15
 27,299 24.02 24.15 23.63 0 0 0
18/12/2023
24.02
 10,100 24.41 24.41 24.02 0 0 0
15/12/2023
24.35
 20,000 24.28 24.35 24.02 0 0 0
14/12/2023
24.35
 22,300 24.41 24.41 23.96 0 0 0
13/12/2023
24.35
 7,040 24.35 24.48 24.02 0 0 0
12/12/2023
24.41
 21,210 24.35 24.54 24.02 0 0 0
11/12/2023
24.02
 56,801 23.83 24.41 23.76 0 0 0
08/12/2023
23.70
 13,904 23.50 23.89 23.05 0 0 0
07/12/2023
23.70
 45,300 24.02 24.02 22.73 0 0 0
06/12/2023
23.96
 16,700 23.05 24.15 23.05 0 0 0
05/12/2023
23.63
 14,101 23.70 23.76 23.37 0 0 0
04/12/2023
23.63
 57,100 23.70 23.70 23.31 0 0 0
01/12/2023
23.25
 10,801 23.37 23.37 22.99 0 0 0
30/11/2023
23.37
 67,419 22.73 23.63 22.73 0 0 0
29/11/2023
22.73
 40,287 22.27 23.18 22.27 0 0 0
28/11/2023
22.27
 8,201 21.95 22.27 21.82 0 0 0
27/11/2023
22.21
 23,307 22.21 22.40 21.82 0 0 0
24/11/2023
22.21
 34,200 22.40 22.40 21.43 0 0 0
23/11/2023
22.47
 60,614 22.60 23.25 22.40 0 0 0
22/11/2023
22.14
 37,306 21.82 22.14 21.49 0 0 0
21/11/2023
21.82
 27,000 21.43 21.88 21.17 0 0 0
20/11/2023
21.36
 28,300 21.04 23.05 20.97 0 0 0
17/11/2023
21.49
 27,500 21.43 21.69 21.10 0 0 0
16/11/2023
21.43
 13,630 21.43 21.43 21.10 0 0 0
15/11/2023
21.36
 23,004 21.62 22.01 21.36 0 0 0
14/11/2023
21.36
 12,200 21.75 21.75 21.30 0 0 0
13/11/2023
21.36
 12,800 21.62 21.75 21.30 0 0 0
10/11/2023
21.62
 23,500 21.17 21.69 20.78 0 0 0
09/11/2023
21.69
 42,670 22.01 22.08 20.97 0 0 0
08/11/2023
21.69
 37,202 20.13 21.82 19.93 0 0 0
07/11/2023
19.93
 33,706 19.87 20.32 19.87 0 0 0
06/11/2023
20.13
 19,603 20.13 20.32 19.80 0 0 0
03/11/2023
20.19
 26,100 20.45 20.91 19.22 0 0 0
02/11/2023
20.45
 48,500 19.22 20.52 19.15 0 0 0
01/11/2023
19.22
 29,300 19.22 19.22 18.83 0 0 0
31/10/2023
19.22
 49,500 19.22 20.00 19.22 0 0 0
30/10/2023
19.22
 35,200 19.22 20.13 19.22 0 0 0
27/10/2023
19.22
 86,500 19.28 19.48 18.18 0 0 0
26/10/2023
19.28
 114,100 21.30 22.01 19.28 0 0 0
25/10/2023
21.30
 14,800 22.01 22.01 21.17 0 0 0
24/10/2023
22.01
 25,500 21.23 22.73 21.30 0 0 0
23/10/2023
21.23
 7,400 21.23 22.08 21.23 0 0 0
20/10/2023
21.23
 15,900 21.04 21.30 20.45 0 0 0
19/10/2023
21.04
 11,500 21.10 21.10 20.78 0 0 0
18/10/2023
21.10
 19,500 21.88 21.88 21.04 0 0 0
17/10/2023
21.88
 16,900 22.53 22.53 21.88 0 0 0
16/10/2023
22.53
 12,300 22.47 24.22 22.08 0 0 0
13/10/2023
22.47
 24,100 22.53 22.53 22.08 0 0 0
12/10/2023
22.53
 9,300 22.53 22.66 22.08 0 0 0
11/10/2023
22.53
 16,800 22.21 23.12 21.69 0 0 0
10/10/2023
22.21
 9,900 22.08 22.73 22.08 0 0 0
09/10/2023
22.08
 13,600 21.95 22.08 21.43 0 0 0
06/10/2023
21.95
 16,800 21.75 21.95 21.23 0 0 0
05/10/2023
21.75
 38,800 21.56 22.01 21.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |