CTCP Đầu tư và Xây dựng Số 18 (l18)

14.20
0.20
(1.43%)
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
(2026-08-19) 		-0.70 -4.76% 481,600 0 0
13.90
27.50
14.20
2 tháng
(2026-07-20) 		-2.50 -15.15% 925,000 0 0
13.90
27.50
14.20
3 tháng
(2026-06-22) 		-2.80 -16.67% 1,189,700 0 0
13.90
27.50
14.20
6 tháng
(2026-03-23) 		-4.48 -24.24% 2,295,400 0 0
11.60
27.50
14.20
12 tháng
(2025-09-23) 		-8.24 -37.05% 6,378,000 0 0
11.60
27.50
14.20
24 tháng
(2024-09-30) 		-10.40 -42.62% 26,396,358 -300 0.0
9.67
32.16
14.20
36 tháng
(2023-10-04) 		-7.56 -35.06% 40,594,365 -400 0.0
9.41
32.16
14.20
60 tháng
(2021-10-14) 		-15.42 -52.41% 90,997,228 -19,575 -1.2
7.91
48.93
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
17.73
 39,200 18.12 18.12 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 17.01 17.47 17.01 0 0 0
04/04/2023
17.27
 37,590 17.14 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 15.58 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 15.91 16.36 15.84 0 0 0
24/03/2023
16.17
 99,900 15.84 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 15.13 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
26/01/2023
9.11
 27,100 9.36 9.36 8.80 0 0 0
25/01/2023
9.11
 27,100 9.36 9.36 8.80 0 0 0
24/01/2023
9.11
 27,100 9.36 9.36 8.80 0 0 0
23/01/2023
9.11
 27,100 9.36 9.36 8.80 0 0 0
20/01/2023
9.11
 27,100 9.36 9.36 8.80 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 11.36 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
13/12/2022
12.69
 68,850 12.69 12.99 11.48 0 0 0
12/12/2022
12.69
 94,149 13.95 15.04 12.63 0 0 0
09/12/2022
13.95
 58,600 13.95 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 14.07 14.07 12.69 0 0 0
06/12/2022
14.07
 171,500 15.59 15.59 14.07 0 0 0
05/12/2022
15.59
 184,407 16.85 17.16 15.59 0 0 0
02/12/2022
16.85
 181,906 16.91 17.28 15.22 0 0 0
01/12/2022
16.91
 252,986 15.83 17.40 15.40 0 0 0
30/11/2022
15.83
 151,561 15.40 16.31 14.50 0 0 0
29/11/2022
15.40
 188,977 14.80 16.25 14.74 0 0 0
28/11/2022
14.80
 21,487 13.47 14.80 14.50 0 0 0
25/11/2022
13.47
 106,410 12.26 13.47 12.44 0 0 0
24/11/2022
12.26
 67,309 11.42 12.38 10.51 0 0 0
23/11/2022
11.42
 43,625 11.72 11.96 10.87 0 0 0
22/11/2022
11.72
 121,870 11.48 12.63 11.48 0 0 0
21/11/2022
11.48
 50,008 10.45 11.48 9.42 0 0 0
18/11/2022
10.45
 112,910 9.54 10.45 8.82 0 0 0

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