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)
23/09/2022
27.86
 44,503 27.49 28.32 27.49 0 0 0
22/09/2022
27.49
 46,924 28.09 28.24 27.18 0 0 0
21/09/2022
28.09
 49,100 28.01 28.84 27.71 0 0 0
20/09/2022
28.01
 68,940 26.50 28.16 24.99 0 0 0
19/09/2022
26.50
 168,500 28.69 28.69 25.82 0 0 0
16/09/2022
28.69
 128,175 31.11 31.11 28.69 0 0 0
15/09/2022
31.11
 32,720 31.64 31.71 31.11 0 0 0
14/09/2022
31.64
 73,629 32.47 33.15 30.35 0 0 0
13/09/2022
32.47
 29,056 32.47 33.22 31.64 0 0 0
12/09/2022
32.47
 45,291 32.47 34.28 32.47 0 0 0
09/09/2022
32.47
 230,518 34.89 35.49 31.41 0 0 0
08/09/2022
34.89
 66,000 36.55 36.55 33.90 0 0 0
07/09/2022
36.55
 115,890 36.24 37.08 34.73 0 0 0
06/09/2022
36.24
 118,210 33.75 37.08 33.83 0 0 0
05/09/2022
33.75
 58,201 33.98 34.36 33.68 0 0 0
31/08/2022
33.98
 72,810 33.22 34.05 32.77 0 0 0
30/08/2022
33.22
 36,200 33.22 34.28 33.00 0 0 0
29/08/2022
33.22
 114,800 33.98 33.98 30.96 0 0 0
26/08/2022
33.98
 46,902 34.51 34.81 33.83 0 0 0
25/08/2022
34.51
 39,100 34.66 34.66 33.68 0 0 0
24/08/2022
34.66
 62,002 33.53 35.11 33.90 0 100 -0.0
23/08/2022
33.53
 72,970 33.53 33.53 31.94 0 0 0
22/08/2022
33.53
 171,201 33.38 34.13 32.09 0 0 0
19/08/2022
33.38
 106,633 33.98 34.21 33.07 0 0 0
18/08/2022
33.98
 131,173 33.98 34.73 32.92 0 0 0
17/08/2022
33.98
 178,510 32.09 35.11 32.92 0 0 0
16/08/2022
32.09
 128,613 29.45 32.09 29.45 0 0 0
15/08/2022
29.45
 113,005 27.94 29.90 27.94 0 0 0
12/08/2022
27.94
 48,735 27.86 27.94 25.75 0 0 0
11/08/2022
27.86
 114,577 27.86 28.77 26.88 0 0 0
10/08/2022
27.86
 44,505 27.41 28.01 27.18 0 0 0
09/08/2022
27.41
 77,201 27.18 27.86 26.81 0 0 0
08/08/2022
27.18
 140,290 26.28 27.79 26.13 0 0 0
05/08/2022
26.28
 120,797 24.54 26.43 24.39 0 0 0
04/08/2022
24.54
 64,101 24.54 25.37 24.39 0 0 0
03/08/2022
24.54
 44,637 24.39 24.54 23.79 0 0 0
02/08/2022
24.39
 96,158 23.56 24.92 23.94 0 0 0
01/08/2022
23.56
 93,560 21.44 23.56 21.22 0 0 0
29/07/2022
21.44
 53,101 21.75 22.20 21.44 0 0 0
28/07/2022
21.75
 53,126 20.92 22.28 21.29 0 0 0
27/07/2022
20.92
 18,320 21.07 21.22 20.77 0 0 0
26/07/2022
21.07
 14,200 21.29 21.29 20.84 0 0 0
25/07/2022
21.29
 15,029 21.75 21.75 20.92 0 0 0
22/07/2022
21.75
 12,748 21.90 21.90 21.52 0 0 0
21/07/2022
21.90
 66,418 21.37 22.65 21.52 0 0 0
20/07/2022
21.37
 59,101 20.69 21.75 20.69 0 0 0
19/07/2022
20.69
 21,200 21.22 21.37 20.39 0 0 0
18/07/2022
21.22
 66,200 21.44 22.05 21.14 0 0 0
15/07/2022
21.44
 21,475 21.07 21.90 20.92 0 0 0
14/07/2022
21.07
 85,169 21.37 21.52 20.99 0 0 0
13/07/2022
21.37
 40,900 21.60 22.20 20.77 0 0 0
12/07/2022
21.60
 57,912 20.46 21.90 20.54 0 0 0
11/07/2022
20.46
 56,606 20.99 21.44 19.71 0 0 0
08/07/2022
20.99
 36,400 20.31 21.82 20.39 0 0 0
07/07/2022
20.31
 19,600 20.09 20.31 19.63 0 0 0
06/07/2022
20.09
 11,500 20.31 20.69 19.18 0 0 0
05/07/2022
20.31
 20,900 20.77 20.77 20.09 0 0 0
04/07/2022
20.77
 26,200 20.39 21.14 19.78 0 0 0
01/07/2022
20.39
 70,000 20.77 20.77 19.48 0 0 0
30/06/2022
20.77
 27,300 21.44 21.90 19.48 0 0 0
29/06/2022
21.44
 34,700 21.90 22.43 21.14 0 0 0
28/06/2022
21.90
 70,500 20.69 22.28 20.09 0 0 0
27/06/2022
20.69
 51,420 20.39 21.14 18.35 0 0 0
24/06/2022
20.39
 42,730 20.01 20.69 19.63 0 0 0
23/06/2022
20.01
 43,800 18.73 20.39 18.80 0 0 0
22/06/2022
18.73
 90,800 17.07 18.73 16.84 0 0 0
21/06/2022
17.07
 99,029 18.95 18.95 17.07 0 0 0
20/06/2022
18.95
 38,720 20.99 21.82 18.95 0 0 0
17/06/2022
20.99
 113,302 23.26 23.41 20.99 0 0 0
16/06/2022
23.26
 22,200 23.56 25.22 23.26 0 0 0
15/06/2022
23.56
 58,700 23.79 26.05 22.50 0 0 0
14/06/2022
23.79
 28,900 23.79 24.39 22.73 0 0 0
13/06/2022
23.79
 46,400 25.67 25.67 23.79 0 0 0
10/06/2022
25.67
 28,600 25.98 26.20 25.52 0 0 0
09/06/2022
25.98
 15,300 25.82 26.81 25.67 0 0 0
08/06/2022
25.82
 63,900 25.22 26.43 25.82 0 0 0
07/06/2022
25.22
 74,700 25.67 26.43 24.54 0 0 0
06/06/2022
25.67
 38,500 27.41 27.94 25.67 0 0 0
03/06/2022
27.41
 32,700 27.49 28.54 26.81 0 0 0
02/06/2022
27.49
 36,130 28.92 28.92 27.49 0 0 0
01/06/2022
28.92
 45,800 29.00 29.15 28.24 0 0 0
31/05/2022
29.00
 92,700 27.94 30.20 27.18 0 0 0
30/05/2022
27.94
 40,800 27.56 28.32 27.56 0 0 0
27/05/2022
27.56
 38,000 27.26 27.71 26.81 100 0 0.0
26/05/2022
27.26
 43,505 27.49 28.32 27.26 0 0 0
25/05/2022
27.49
 64,400 26.65 27.79 26.58 0 0 0
24/05/2022
26.65
 29,200 26.35 27.11 25.67 0 0 0
23/05/2022
26.35
 42,265 27.56 28.32 25.60 0 0 0
20/05/2022
27.56
 55,200 28.09 29.83 27.56 0 0 0
19/05/2022
28.09
 39,500 27.94 28.09 25.30 0 0 0
18/05/2022
27.94
 71,500 27.18 28.77 27.11 0 0 0
17/05/2022
27.18
 71,500 24.77 27.18 23.79 0 0 0
16/05/2022
24.77
 27,400 23.48 25.67 23.48 0 0 0
13/05/2022
23.48
 95,000 24.77 26.28 22.43 0 0 0
12/05/2022
24.77
 60,400 27.49 27.56 24.77 0 0 0
11/05/2022
27.49
 52,400 25.52 27.56 25.75 0 0 0
10/05/2022
25.52
 103,100 25.82 25.82 23.26 0 0 0
09/05/2022
25.82
 92,000 28.69 28.69 25.82 0 0 0
06/05/2022
28.69
 84,402 29.90 29.90 27.56 0 0 0
05/05/2022
29.90
 63,137 30.58 30.96 28.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |