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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |