CTCP Đầu tư và Xây dựng Số 18 (l18)

23.80
-0.50
(-2.06%)
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
(2026-02-11) 		-1.50 -5.81% 742,700 0 0
21.90
27.30
23.80
2 tháng
(2026-01-12) 		-3.50 -12.59% 1,712,400 0 0
21.90
27.90
23.80
3 tháng
(2025-12-15) 		-0.80 -3.19% 2,206,400 0 0
21.90
28
23.80
6 tháng
(2025-09-15) 		-5 -17.06% 4,035,000 0 0
21.90
29.30
23.80
12 tháng
(2025-03-18) 		-11.78 -32.66% 14,833,700 0 0
21.90
36.25
23.80
24 tháng
(2024-03-25) 		-14.01 -36.57% 30,309,132 -300 -0.0
21.90
39.53
23.80
36 tháng
(2023-03-29) 		4.33 21.71% 43,832,888 -400 -0.0
19.97
39.53
23.80
60 tháng
(2021-04-08) 		12.97 114.54% 92,519,848 -16,275 -1.0
9.89
61.16
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |