CTCP Đầu tư và Xây dựng Số 18 (l18)

11.90
-0.10
(-0.83%)
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
(2026-09-08) 		-3 -20% 608,800 0 0
11.90
15
11.90
2 tháng
(2026-08-10) 		-3.20 -21.05% 852,200 0 0
11.90
15.30
11.90
3 tháng
(2026-07-10) 		-5.30 -30.64% 1,308,300 0 0
11.90
17.30
11.90
6 tháng
(2026-04-13) 		-6.72 -35.90% 2,123,400 0 0
11.90
26.80
11.90
12 tháng
(2025-10-13) 		-10 -45.45% 6,148,200 0 0
11.90
26.80
11.90
24 tháng
(2024-10-18) 		-11.33 -48.57% 25,011,046 -300 0.0
9.67
30.87
11.90
36 tháng
(2023-10-24) 		-10.01 -45.48% 38,911,476 -400 0.0
9.41
31.62
11.90
60 tháng
(2021-11-03) 		-25.69 -68.17% 86,185,802 -20,475 -1.2
7.91
48.93
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
15.78
 37,500 15.13 15.97 15.13 0 0 0
21/03/2023
15.45
 15,513 15.91 16.17 15.00 0 0 0
20/03/2023
15.84
 61,139 15.58 16.56 15.39 0 0 0
17/03/2023
15.32
 146,237 14.28 15.32 14.28 0 0 0
16/03/2023
13.96
 12,612 14.22 14.28 13.90 0 0 0
15/03/2023
14.28
 63,900 13.38 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 13.38 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 13.76 13.82 13.51 0 0 0
07/03/2023
13.82
 20,604 14.01 14.01 13.51 0 0 0
06/03/2023
13.82
 40,500 13.64 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 12.69 13.64 12.69 0 0 0
28/02/2023
13.32
 49,800 12.63 13.32 12.63 0 0 0
27/02/2023
12.82
 28,401 13.01 13.38 12.69 0 0 0
24/02/2023
13.38
 22,000 13.07 13.82 13.07 0 0 0
23/02/2023
13.45
 63,000 13.51 13.70 13.01 0 0 0
22/02/2023
13.70
 60,200 14.01 14.14 13.38 0 0 0
21/02/2023
14.26
 40,558 14.39 14.70 14.14 0 0 0
20/02/2023
14.33
 119,816 13.26 14.39 13.26 0 0 0
17/02/2023
13.57
 31,808 13.82 14.08 13.57 0 0 0
16/02/2023
13.70
 56,100 13.45 13.76 13.45 0 0 0
15/02/2023
13.38
 37,100 13.07 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 12.57 13.13 12.19 0 0 0
10/02/2023
13.13
 42,601 13.01 13.38 13.01 0 0 0
09/02/2023
13.38
 23,501 12.69 13.38 12.69 0 0 0
08/02/2023
13.32
 76,113 12.57 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 12.69 13.57 12.69 0 0 0
03/02/2023
13.32
 15,804 13.13 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 13.82 14.45 13.45 0 0 0
31/01/2023
14.14
 47,848 13.70 14.14 13.45 0 0 0
30/01/2023
13.82
 64,900 13.57 14.45 13.45 0 0 0
27/01/2023
13.76
 25,910 13.57 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 12.94 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 12.57 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 12.56 12.69 12.38 0 0 0
10/01/2023
12.44
 50,201 12.08 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 12.44 12.50 11.78 0 0 0
05/01/2023
12.38
 44,301 12.26 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 11.12 12.26 11.12 0 0 0
30/12/2022
11.18
 24,500 11.18 11.42 11.12 0 0 0
29/12/2022
11.36
 24,626 11.18 11.48 10.99 0 0 0
28/12/2022
11.30
 34,847 10.99 11.54 10.87 0 0 0
27/12/2022
10.93
 40,602 9.67 10.93 9.67 0 0 0
26/12/2022
9.97
 81,057 10.75 10.93 9.97 0 0 0
23/12/2022
10.81
 59,505 11.42 11.48 10.39 0 0 0
22/12/2022
11.05
 82,112 10.87 11.54 10.27 0 0 0
21/12/2022
10.93
 105,752 12.32 12.44 10.69 0 0 0
20/12/2022
11.84
 130,701 12.69 13.11 11.84 0 0 0
19/12/2022
13.11
 33,447 13.05 14.26 13.05 0 0 0
16/12/2022
13.77
 75,598 13.77 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 12.87 13.95 12.87 0 0 0
13/12/2022
12.69
 68,850 12.69 12.99 11.48 0 0 0
12/12/2022
12.69
 94,149 14.01 15.04 12.63 0 0 0
09/12/2022
13.95
 58,600 14.50 15.10 13.41 0 0 0
08/12/2022
13.95
 146,230 12.69 13.95 12.08 0 0 0
07/12/2022
12.69
 146,669 13.47 13.47 12.69 0 0 0
06/12/2022
14.07
 171,500 14.50 15.59 14.07 0 0 0
05/12/2022
15.59
 184,407 17.16 17.16 15.59 0 0 0
02/12/2022
16.85
 181,906 16.85 17.28 15.22 0 0 0
01/12/2022
16.91
 252,986 16.01 17.40 15.40 0 0 0
30/11/2022
15.83
 151,561 15.71 16.31 14.50 0 0 0
29/11/2022
15.40
 188,977 16.19 16.25 14.74 0 0 0
28/11/2022
14.80
 21,487 14.50 14.80 14.50 0 0 0
25/11/2022
13.47
 106,410 12.44 13.47 12.44 0 0 0
24/11/2022
12.26
 67,309 10.51 12.38 10.51 0 0 0
23/11/2022
11.42
 43,625 11.60 11.96 10.87 0 0 0
22/11/2022
11.72
 121,870 11.78 12.63 11.48 0 0 0
21/11/2022
11.48
 50,008 9.42 11.48 9.42 0 0 0
18/11/2022
10.45
 112,910 9.54 10.45 8.82 0 0 0
17/11/2022
9.54
 60,810 9.06 9.54 9.06 0 0 0
16/11/2022
8.70
 83,200 7.13 8.70 7.13 0 0 0
15/11/2022
7.91
 19,990 7.91 8.03 7.91 0 0 0
14/11/2022
8.76
 27,105 9.73 9.73 8.76 0 0 0
11/11/2022
9.73
 30,616 10.57 10.57 9.24 0 0 0
10/11/2022
10.27
 119,638 10.93 10.93 10.27 0 0 0
09/11/2022
11.36
 21,230 10.87 11.96 10.87 0 0 0
08/11/2022
10.87
 91,217 9.91 10.87 9.91 0 0 0
07/11/2022
10.99
 79,900 11.84 12.87 10.99 0 0 0
04/11/2022
12.20
 168,201 13.41 13.41 12.08 0 0 0
03/11/2022
13.41
 32,146 12.44 13.65 12.44 0 0 0
02/11/2022
13.47
 17,512 12.87 13.47 12.81 0 0 0
01/11/2022
13.41
 46,920 12.69 13.59 12.69 0 0 0
31/10/2022
13.05
 46,264 13.29 13.29 12.26 0 0 0
28/10/2022
13.59
 59,200 13.77 14.50 13.59 0 0 0
27/10/2022
13.59
 90,800 11.48 13.59 11.36 0 0 0
26/10/2022
12.56
 130,831 13.95 13.95 12.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc