CTCP Đầu tư và Xây dựng Số 18 (l18)

26.80
0
(0%)
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)
10/04/2023
22.16
 38,000 22.16 23.29 21.59 0 0 0
07/04/2023
22.16
 39,200 22.73 22.73 22.08 0 0 0
06/04/2023
22.73
 93,990 21.75 23.21 21.75 0 0 0
05/04/2023
21.75
 55,800 21.59 21.83 21.26 0 0 0
04/04/2023
21.59
 37,590 21.59 21.59 21.18 0 0 0
03/04/2023
21.59
 90,046 20.62 21.67 20.62 0 0 0
31/03/2023
20.62
 44,912 20.37 20.62 20.37 0 0 0
30/03/2023
20.37
 54,547 19.97 20.62 19.97 0 0 0
29/03/2023
19.97
 16,720 19.88 19.97 19.48 0 0 0
28/03/2023
19.88
 43,662 20.29 20.62 19.72 0 0 0
27/03/2023
20.29
 52,945 20.21 20.45 19.80 0 0 0
24/03/2023
20.21
 99,900 19.72 20.45 19.48 0 0 0
23/03/2023
19.72
 21,713 19.72 19.72 18.91 0 0 0
22/03/2023
19.72
 37,500 19.32 19.97 18.91 0 0 0
21/03/2023
19.32
 15,513 19.80 20.21 18.75 0 0 0
20/03/2023
19.80
 61,139 19.15 20.70 19.24 0 0 0
17/03/2023
19.15
 146,237 17.45 19.15 17.86 0 0 0
16/03/2023
17.45
 12,612 17.86 17.86 17.37 0 0 0
15/03/2023
17.86
 63,900 16.88 17.94 16.72 0 0 0
14/03/2023
16.88
 18,300 16.80 16.88 16.31 0 0 0
13/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
13/03/2023
16.80
 11,500 17.04 17.04 16.80 0 0 0
10/03/2023
17.04
 17,000 17.28 17.52 16.49 0 0 0
09/03/2023
17.28
 17,510 17.28 17.91 17.20 0 0 0
08/03/2023
17.28
 19,500 17.28 17.28 16.89 0 0 0
07/03/2023
17.28
 20,604 17.28 17.52 16.89 0 0 0
06/03/2023
17.28
 40,500 16.81 17.91 17.04 0 0 0
03/03/2023
16.81
 12,500 17.12 17.12 16.65 0 0 0
02/03/2023
17.12
 16,685 17.04 17.20 16.49 0 0 0
01/03/2023
17.04
 35,300 16.65 17.04 15.87 0 0 0
28/02/2023
16.65
 49,800 16.02 16.65 15.79 0 0 0
27/02/2023
16.02
 28,401 16.73 16.73 15.87 0 0 0
24/02/2023
16.73
 22,000 16.81 17.28 16.34 0 0 0
23/02/2023
16.81
 63,000 17.12 17.12 16.26 0 0 0
22/02/2023
17.12
 60,200 17.83 17.83 16.73 0 0 0
21/02/2023
17.83
 40,558 17.91 18.38 17.67 0 0 0
20/02/2023
17.91
 119,816 16.97 17.99 16.57 0 0 0
17/02/2023
16.97
 31,808 17.12 17.59 16.97 0 0 0
16/02/2023
17.12
 56,100 16.73 17.20 16.81 0 0 0
15/02/2023
16.73
 37,100 16.49 17.04 16.34 0 0 0
14/02/2023
16.49
 26,139 16.26 16.49 15.32 0 0 0
13/02/2023
16.26
 79,337 16.42 16.42 15.24 0 0 0
10/02/2023
16.42
 42,601 16.73 16.73 16.26 0 0 0
09/02/2023
16.73
 23,501 16.65 16.73 15.87 0 0 0
08/02/2023
16.65
 76,113 16.49 16.89 15.55 0 0 0
07/02/2023
16.49
 33,503 16.81 16.89 16.34 0 0 0
06/02/2023
16.81
 15,535 16.65 16.97 15.87 0 0 0
03/02/2023
16.65
 15,804 16.26 17.04 16.34 0 0 0
02/02/2023
16.26
 59,900 16.81 17.20 16.18 0 0 0
01/02/2023
16.81
 67,449 17.67 18.07 16.81 0 0 0
31/01/2023
17.67
 47,848 17.28 17.67 16.81 0 0 0
30/01/2023
17.28
 64,900 17.20 18.07 16.81 0 0 0
27/01/2023
17.20
 25,910 17.04 18.69 16.97 0 0 0
19/01/2023
17.04
 45,900 17.28 18.22 16.65 0 0 0
18/01/2023
17.28
 58,403 16.02 17.59 16.18 0 0 0
17/01/2023
16.02
 56,560 15.71 16.18 15.71 0 0 0
16/01/2023
15.71
 21,600 15.71 15.71 15.39 0 0 0
13/01/2023: Cổ tức tiền mặt tỉ lệ: 8%
13/01/2023
15.71
 40,400 15.63 16.26 15.47 0 0 0
12/01/2023
15.63
 34,532 15.63 16.01 15.63 0 0 0
11/01/2023
15.63
 44,806 15.55 15.86 15.48 0 0 0
10/01/2023
15.55
 50,201 15.25 15.63 14.80 0 0 0
09/01/2023
15.25
 29,184 15.40 15.48 14.80 0 0 0
06/01/2023
15.40
 60,122 15.48 15.63 14.72 0 0 0
05/01/2023
15.48
 44,301 15.25 16.08 14.72 0 0 0
04/01/2023
15.25
 51,680 15.33 16.08 15.10 0 0 0
03/01/2023
15.33
 86,002 13.97 15.33 13.89 0 0 0
30/12/2022
13.97
 24,500 14.20 14.27 13.89 0 0 0
29/12/2022
14.20
 24,626 14.12 14.35 13.74 0 0 0
28/12/2022
14.12
 34,847 13.67 14.42 13.59 0 0 0
27/12/2022
13.67
 40,602 12.46 13.67 12.08 0 0 0
26/12/2022
12.46
 81,057 13.52 13.67 12.46 0 0 0
23/12/2022
13.52
 59,505 13.82 14.35 12.99 0 0 0
22/12/2022
13.82
 82,112 13.67 14.42 12.84 0 0 0
21/12/2022
13.67
 105,752 14.80 15.55 13.37 0 0 0
20/12/2022
14.80
 130,701 16.39 16.39 14.80 0 0 0
19/12/2022
16.39
 33,447 17.22 17.82 16.31 0 0 0
16/12/2022
17.22
 75,598 17.29 18.12 16.84 0 0 0
15/12/2022
17.29
 34,122 17.29 17.37 16.61 0 0 0
14/12/2022
17.29
 78,803 15.86 17.44 16.08 0 0 0
13/12/2022
15.86
 68,850 15.86 16.23 14.35 0 0 0
12/12/2022
15.86
 94,149 17.44 18.80 15.78 0 0 0
09/12/2022
17.44
 58,600 17.44 18.88 16.76 0 0 0
08/12/2022
17.44
 146,230 15.86 17.44 15.10 0 0 0
07/12/2022
15.86
 146,669 17.59 17.59 15.86 0 0 0
06/12/2022
17.59
 171,500 19.48 19.48 17.59 0 0 0
05/12/2022
19.48
 184,407 21.07 21.44 19.48 0 0 0
02/12/2022
21.07
 181,906 21.14 21.60 19.03 0 0 0
01/12/2022
21.14
 252,986 19.78 21.75 19.25 0 0 0
30/11/2022
19.78
 151,561 19.25 20.39 18.12 0 0 0
29/11/2022
19.25
 188,977 18.50 20.31 18.42 0 0 0
28/11/2022
18.50
 21,487 16.84 18.50 18.12 0 0 0
25/11/2022
16.84
 106,410 15.33 16.84 15.55 0 0 0
24/11/2022
15.33
 67,309 14.27 15.48 13.14 0 0 0
23/11/2022
14.27
 43,625 14.65 14.95 13.59 0 0 0
22/11/2022
14.65
 121,870 14.35 15.78 14.35 0 0 0
21/11/2022
14.35
 50,008 13.06 14.35 11.78 0 0 0
18/11/2022
13.06
 112,910 11.93 13.06 11.02 0 0 0
17/11/2022
11.93
 60,810 10.87 11.93 11.33 0 0 0
16/11/2022
10.87
 83,200 9.89 10.87 8.91 0 0 0
15/11/2022
9.89
 19,990 10.95 10.95 9.89 0 0 0
14/11/2022
10.95
 27,105 12.16 12.16 10.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |