CTCP Đầu tư và Xây dựng Số 18 (l18)

26.30
-0.60
(-2.23%)
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
(2025-11-05) 		0.80 3.07% 579,000 0 0
25.60
27.50
26.30
2 tháng
(2025-10-06) 		-1.20 -4.27% 1,317,000 0 0
25.60
28.10
26.30
3 tháng
(2025-09-08) 		-2.20 -7.56% 1,948,800 0 0
25.60
29.60
26.30
6 tháng
(2025-06-09) 		-2.40 -8.19% 7,383,400 0 0
25.60
31.50
26.30
12 tháng
(2024-12-10) 		-6.60 -19.70% 18,318,865 -300 -0.0
24.17
38.58
26.30
24 tháng
(2023-12-18) 		-3.13 -10.42% 32,859,774 -400 -0.0
24.17
39.53
26.30
36 tháng
(2022-12-21) 		13.23 96.82% 44,497,023 -400 -0.0
12.46
39.53
26.30
60 tháng
(2020-12-31) 		20.40 313.66% 90,554,988 -16,275 -1.0
5.35
61.16
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
12.16
 30,616 12.84 13.21 11.55 0 0 0
10/11/2022
12.84
 119,638 14.20 14.20 12.84 0 0 0
09/11/2022
14.20
 21,230 13.59 14.95 13.59 0 0 0
08/11/2022
13.59
 91,217 13.74 13.74 12.38 0 0 0
07/11/2022
13.74
 79,900 15.25 16.08 13.74 0 0 0
04/11/2022
15.25
 168,201 16.76 16.76 15.10 0 0 0
03/11/2022
16.76
 32,146 16.84 17.07 15.55 0 0 0
02/11/2022
16.84
 17,512 16.76 16.84 16.01 0 0 0
01/11/2022
16.76
 46,920 16.31 16.99 15.86 0 0 0
31/10/2022
16.31
 46,264 16.99 16.99 15.33 0 0 0
28/10/2022
16.99
 59,200 16.99 18.12 16.99 0 0 0
27/10/2022
16.99
 90,800 15.71 16.99 14.20 0 0 0
26/10/2022
15.71
 130,831 17.44 17.44 15.71 0 0 0
25/10/2022
17.44
 102,515 19.33 19.63 17.44 0 0 0
24/10/2022
19.33
 61,540 21.44 21.44 19.33 0 0 0
21/10/2022
21.44
 82,200 23.79 23.79 21.44 0 0 0
20/10/2022
23.79
 12,600 23.63 24.01 21.90 0 0 0
19/10/2022
23.63
 16,800 24.09 24.77 23.41 0 0 0
18/10/2022
24.09
 44,330 23.18 24.39 21.97 0 0 0
17/10/2022
23.18
 23,606 23.71 23.71 22.20 0 0 0
14/10/2022
23.71
 31,921 23.03 24.84 22.80 0 0 0
13/10/2022
23.03
 27,315 23.63 24.09 23.03 0 0 0
12/10/2022
23.63
 71,135 24.01 24.09 21.75 0 0 0
11/10/2022
24.01
 31,110 24.84 26.20 23.03 0 0 0
10/10/2022
24.84
 59,734 23.79 24.84 23.41 0 0 0
07/10/2022
23.79
 27,800 24.92 25.60 23.41 0 0 0
06/10/2022
24.92
 42,408 24.77 27.18 24.16 0 0 0
05/10/2022
24.77
 75,166 22.58 24.77 22.65 0 0 0
04/10/2022
22.58
 44,040 23.41 24.16 21.90 0 0 0
03/10/2022
23.41
 51,520 25.14 25.14 22.65 0 0 0
30/09/2022
25.14
 85,830 25.60 25.90 23.11 0 0 0
29/09/2022
25.60
 26,802 25.67 26.20 24.92 0 0 0
28/09/2022
25.67
 45,121 24.99 26.28 24.31 0 0 0
27/09/2022
24.99
 28,800 25.14 26.35 24.69 0 0 0
26/09/2022
25.14
 107,993 27.86 27.86 25.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |