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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |