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) 		0.30 1.82% 374,300 0 0
16
17.60
16.40
2 tháng
(2026-06-01) 		-0.32 -1.87% 594,700 0 0
16
18
16.40
3 tháng
(2026-05-04) 		-1.52 -8.30% 837,000 0 0
16
18.32
16.40
6 tháng
(2026-01-30) 		-5.36 -24.19% 2,698,100 0 0
16
22.16
16.40
12 tháng
(2025-08-04) 		-6.80 -28.81% 8,360,200 0 0
16
25.20
16.40
24 tháng
(2024-08-08) 		-4.07 -19.49% 25,984,449 -300 -0.0
16
30.87
16.40
36 tháng
(2023-08-14) 		-9.69 -36.58% 40,558,180 -400 -0.0
16
31.62
16.40
60 tháng
(2021-08-24) 		0.19 1.13% 91,085,380 -16,275 -1.0
7.91
48.93
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
22.53
 65,500 21.75 22.73 21.82 0 0 0
12/05/2023
21.75
 44,400 20.65 21.75 20.65 0 0 0
11/05/2023
20.65
 38,700 20.13 20.78 20.13 0 0 0
10/05/2023
20.13
 9,900 19.93 20.13 20.00 0 0 0
09/05/2023
19.93
 27,930 19.87 20.06 19.48 0 0 0
08/05/2023
19.87
 49,550 18.96 20.45 18.89 0 0 0
05/05/2023
18.96
 14,600 19.15 19.48 18.83 0 0 0
04/05/2023
19.15
 66,534 19.15 19.67 18.25 0 0 0
28/04/2023
19.15
 32,082 18.83 19.35 18.83 0 0 0
27/04/2023
18.83
 48,400 18.76 19.02 18.70 0 0 0
26/04/2023
18.76
 12,801 18.64 18.83 18.31 0 0 0
25/04/2023
18.64
 52,600 18.51 19.09 18.38 0 0 0
24/04/2023
18.51
 51,905 18.51 19.28 18.25 0 0 0
21/04/2023
18.51
 131,041 17.86 19.35 17.99 0 0 0
20/04/2023
17.86
 8,808 17.53 17.86 17.40 0 0 0
19/04/2023
17.53
 44,912 17.99 18.18 17.53 0 0 0
18/04/2023
17.99
 17,602 17.73 18.05 17.60 0 0 0
17/04/2023
17.73
 25,350 17.27 17.73 16.88 0 0 0
14/04/2023
17.27
 55,300 18.18 18.51 17.21 0 0 0
13/04/2023
18.18
 76,200 17.79 18.70 17.86 0 0 0
12/04/2023
17.79
 34,935 17.34 18.18 16.95 0 0 0
11/04/2023
17.34
 24,810 17.73 17.73 17.08 0 0 0
10/04/2023
17.73
 38,000 17.73 18.64 17.27 0 0 0
07/04/2023
17.73
 39,200 18.18 18.18 17.66 0 0 0
06/04/2023
18.18
 93,990 17.40 18.57 17.40 0 0 0
05/04/2023
17.40
 55,800 17.27 17.47 17.01 0 0 0
04/04/2023
17.27
 37,590 17.27 17.27 16.95 0 0 0
03/04/2023
17.27
 90,046 16.49 17.34 16.49 0 0 0
31/03/2023
16.49
 44,912 16.30 16.49 16.30 0 0 0
30/03/2023
16.30
 54,547 15.97 16.49 15.97 0 0 0
29/03/2023
15.97
 16,720 15.91 15.97 15.58 0 0 0
28/03/2023
15.91
 43,662 16.23 16.49 15.78 0 0 0
27/03/2023
16.23
 52,945 16.17 16.36 15.84 0 0 0
24/03/2023
16.17
 99,900 15.78 16.36 15.58 0 0 0
23/03/2023
15.78
 21,713 15.78 15.78 15.13 0 0 0
22/03/2023
15.78
 37,500 15.45 15.97 15.13 0 0 0
21/03/2023
15.45
 15,513 15.84 16.17 15.00 0 0 0
20/03/2023
15.84
 61,139 15.32 16.56 15.39 0 0 0
17/03/2023
15.32
 146,237 13.96 15.32 14.28 0 0 0
16/03/2023
13.96
 12,612 14.28 14.28 13.90 0 0 0
15/03/2023
14.28
 63,900 13.51 14.35 13.38 0 0 0
14/03/2023
13.51
 18,300 13.44 13.51 13.05 0 0 0
13/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
13/03/2023
13.44
 11,500 13.64 13.64 13.44 0 0 0
10/03/2023
13.64
 17,000 13.82 14.01 13.20 0 0 0
09/03/2023
13.82
 17,510 13.82 14.33 13.76 0 0 0
08/03/2023
13.82
 19,500 13.82 13.82 13.51 0 0 0
07/03/2023
13.82
 20,604 13.82 14.01 13.51 0 0 0
06/03/2023
13.82
 40,500 13.45 14.33 13.64 0 0 0
03/03/2023
13.45
 12,500 13.70 13.70 13.32 0 0 0
02/03/2023
13.70
 16,685 13.64 13.76 13.20 0 0 0
01/03/2023
13.64
 35,300 13.32 13.64 12.69 0 0 0
28/02/2023
13.32
 49,800 12.82 13.32 12.63 0 0 0
27/02/2023
12.82
 28,401 13.38 13.38 12.69 0 0 0
24/02/2023
13.38
 22,000 13.45 13.82 13.07 0 0 0
23/02/2023
13.45
 63,000 13.70 13.70 13.01 0 0 0
22/02/2023
13.70
 60,200 14.26 14.26 13.38 0 0 0
21/02/2023
14.26
 40,558 14.33 14.70 14.14 0 0 0
20/02/2023
14.33
 119,816 13.57 14.39 13.26 0 0 0
17/02/2023
13.57
 31,808 13.70 14.08 13.57 0 0 0
16/02/2023
13.70
 56,100 13.38 13.76 13.45 0 0 0
15/02/2023
13.38
 37,100 13.20 13.64 13.07 0 0 0
14/02/2023
13.20
 26,139 13.01 13.20 12.25 0 0 0
13/02/2023
13.01
 79,337 13.13 13.13 12.19 0 0 0
10/02/2023
13.13
 42,601 13.38 13.38 13.01 0 0 0
09/02/2023
13.38
 23,501 13.32 13.38 12.69 0 0 0
08/02/2023
13.32
 76,113 13.20 13.51 12.44 0 0 0
07/02/2023
13.20
 33,503 13.45 13.51 13.07 0 0 0
06/02/2023
13.45
 15,535 13.32 13.57 12.69 0 0 0
03/02/2023
13.32
 15,804 13.01 13.64 13.07 0 0 0
02/02/2023
13.01
 59,900 13.45 13.76 12.94 0 0 0
01/02/2023
13.45
 67,449 14.14 14.45 13.45 0 0 0
31/01/2023
14.14
 47,848 13.82 14.14 13.45 0 0 0
30/01/2023
13.82
 64,900 13.76 14.45 13.45 0 0 0
27/01/2023
13.76
 25,910 13.64 14.96 13.57 0 0 0
19/01/2023
13.64
 45,900 13.82 14.58 13.32 0 0 0
18/01/2023
13.82
 58,403 12.82 14.08 12.94 0 0 0
17/01/2023
12.82
 56,560 12.57 12.94 12.57 0 0 0
16/01/2023
12.57
 21,600 12.57 12.57 12.32 0 0 0
13/01/2023: Cổ tức tiền mặt tỉ lệ: 8%
13/01/2023
12.57
 40,400 12.50 13.01 12.38 0 0 0
12/01/2023
12.50
 34,532 12.50 12.81 12.50 0 0 0
11/01/2023
12.50
 44,806 12.44 12.69 12.38 0 0 0
10/01/2023
12.44
 50,201 12.20 12.50 11.84 0 0 0
09/01/2023
12.20
 29,184 12.32 12.38 11.84 0 0 0
06/01/2023
12.32
 60,122 12.38 12.50 11.78 0 0 0
05/01/2023
12.38
 44,301 12.20 12.87 11.78 0 0 0
04/01/2023
12.20
 51,680 12.26 12.87 12.08 0 0 0
03/01/2023
12.26
 86,002 11.18 12.26 11.12 0 0 0
30/12/2022
11.18
 24,500 11.36 11.42 11.12 0 0 0
29/12/2022
11.36
 24,626 11.30 11.48 10.99 0 0 0
28/12/2022
11.30
 34,847 10.93 11.54 10.87 0 0 0
27/12/2022
10.93
 40,602 9.97 10.93 9.67 0 0 0
26/12/2022
9.97
 81,057 10.81 10.93 9.97 0 0 0
23/12/2022
10.81
 59,505 11.05 11.48 10.39 0 0 0
22/12/2022
11.05
 82,112 10.93 11.54 10.27 0 0 0
21/12/2022
10.93
 105,752 11.84 12.44 10.69 0 0 0
20/12/2022
11.84
 130,701 13.11 13.11 11.84 0 0 0
19/12/2022
13.11
 33,447 13.77 14.26 13.05 0 0 0
16/12/2022
13.77
 75,598 13.83 14.50 13.47 0 0 0
15/12/2022
13.83
 34,122 13.83 13.89 13.29 0 0 0
14/12/2022
13.83
 78,803 12.69 13.95 12.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |