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)
25/10/2022
13.95
 102,515 13.95 15.71 13.95 0 0 0
24/10/2022
15.46
 61,540 17.10 17.16 15.46 0 0 0
21/10/2022
17.16
 82,200 18.67 18.67 17.16 0 0 0
20/10/2022
19.03
 12,600 17.52 19.21 17.52 0 0 0
19/10/2022
18.91
 16,800 19.81 19.81 18.73 0 0 0
18/10/2022
19.27
 44,330 17.58 19.51 17.58 0 0 0
17/10/2022
18.55
 23,606 18.73 18.73 17.76 0 0 0
14/10/2022
18.97
 31,921 18.24 19.87 18.24 0 0 0
13/10/2022
18.42
 27,315 18.91 19.27 18.42 0 0 0
12/10/2022
18.91
 71,135 18.18 19.27 17.40 0 0 0
11/10/2022
19.21
 31,110 19.87 20.96 18.42 0 0 0
10/10/2022
19.87
 59,734 19.03 19.87 18.73 0 0 0
07/10/2022
19.03
 27,800 19.93 20.48 18.73 0 0 0
06/10/2022
19.93
 42,408 21.75 21.75 19.33 0 0 0
05/10/2022
19.81
 75,166 18.67 19.81 18.12 0 0 0
04/10/2022
18.06
 44,040 18.73 19.33 17.52 0 0 0
03/10/2022
18.73
 51,520 18.48 20.06 18.12 0 0 0
30/09/2022
20.12
 85,830 20.72 20.72 18.48 0 0 0
29/09/2022
20.48
 26,802 20.96 20.96 19.93 0 0 0
28/09/2022
20.54
 45,121 19.69 21.02 19.45 0 0 0
27/09/2022
19.99
 28,800 20.18 21.08 19.75 0 0 0
26/09/2022
20.12
 107,993 21.99 21.99 20.12 0 0 0
23/09/2022
22.29
 44,503 22.17 22.65 21.99 0 0 0
22/09/2022
21.99
 46,924 22.47 22.59 21.75 0 0 0
21/09/2022
22.47
 49,100 22.41 23.08 22.17 0 0 0
20/09/2022
22.41
 68,940 19.99 22.53 19.99 0 0 0
19/09/2022
21.20
 168,500 22.95 22.95 20.66 0 0 0
16/09/2022
22.95
 128,175 24.59 24.89 22.95 0 0 0
15/09/2022
24.89
 32,720 25.31 25.37 24.89 0 0 0
14/09/2022
25.31
 73,629 26.52 26.52 24.28 0 0 0
13/09/2022
25.98
 29,056 25.98 26.58 25.31 0 0 0
12/09/2022
25.98
 45,291 25.98 27.43 25.98 0 0 0
09/09/2022
25.98
 230,518 27.91 28.39 25.13 0 0 0
08/09/2022
27.91
 66,000 27.79 29.24 27.12 0 0 0
07/09/2022
29.24
 115,890 29.30 29.66 27.79 0 0 0
06/09/2022
29.00
 118,210 27.18 29.66 27.06 0 0 0
05/09/2022
27.00
 58,201 27.18 27.49 26.94 0 0 0
31/08/2022
27.18
 72,810 26.52 27.24 26.22 0 0 0
30/08/2022
26.58
 36,200 26.58 27.43 26.40 0 0 0
29/08/2022
26.58
 114,800 26.82 26.88 24.77 0 0 0
26/08/2022
27.18
 46,902 27.61 27.85 27.06 0 0 0
25/08/2022
27.61
 39,100 27.73 27.73 26.94 0 0 0
24/08/2022
27.73
 62,002 27.12 28.09 27.12 0 100 0.0
23/08/2022
26.82
 72,970 26.76 26.82 25.55 0 0 0
22/08/2022
26.82
 171,201 25.73 27.30 25.67 0 0 0
19/08/2022
26.70
 106,633 26.88 27.36 26.46 0 0 0
18/08/2022
27.18
 131,173 26.76 27.79 26.34 0 0 0
17/08/2022
27.18
 178,510 26.34 28.09 26.34 0 0 0
16/08/2022
25.67
 128,613 23.56 25.67 23.56 0 0 0
15/08/2022
23.56
 113,005 22.35 23.92 22.35 0 0 0
12/08/2022
22.35
 48,735 20.60 22.35 20.60 0 0 0
11/08/2022
22.29
 114,577 22.95 23.02 21.51 0 0 0
10/08/2022
22.29
 44,505 21.93 22.41 21.75 0 0 0
09/08/2022
21.93
 77,201 22.05 22.29 21.44 0 0 0
08/08/2022
21.75
 140,290 21.02 22.23 20.90 0 0 0
05/08/2022
21.02
 120,797 19.69 21.14 19.51 0 0 0
04/08/2022
19.63
 64,101 19.81 20.30 19.51 0 0 0
03/08/2022
19.63
 44,637 19.27 19.63 19.03 0 0 0
02/08/2022
19.51
 96,158 19.63 19.93 19.15 0 0 0
01/08/2022
18.85
 93,560 17.22 18.85 16.97 0 0 0
29/07/2022
17.16
 53,101 17.40 17.76 17.16 0 0 0
28/07/2022
17.40
 53,126 17.03 17.82 17.03 0 0 0
27/07/2022
16.73
 18,320 16.91 16.97 16.61 0 0 0
26/07/2022
16.85
 14,200 16.91 17.03 16.67 0 0 0
25/07/2022
17.03
 15,029 17.34 17.40 16.73 0 0 0
22/07/2022
17.40
 12,748 17.52 17.52 17.22 0 0 0
21/07/2022
17.52
 66,418 17.70 18.12 17.22 0 0 0
20/07/2022
17.10
 59,101 16.91 17.40 16.55 0 0 0
19/07/2022
16.55
 21,200 16.91 17.10 16.31 0 0 0
18/07/2022
16.97
 66,200 17.22 17.64 16.91 0 0 0
15/07/2022
17.16
 21,475 16.73 17.52 16.73 0 0 0
14/07/2022
16.85
 85,169 17.03 17.22 16.79 0 0 0
13/07/2022
17.10
 40,900 17.34 17.76 16.61 0 0 0
12/07/2022
17.28
 57,912 16.91 17.52 16.43 0 0 0
11/07/2022
16.37
 56,606 16.91 17.16 15.77 0 0 0
08/07/2022
16.79
 36,400 16.31 17.46 16.31 0 0 0
07/07/2022
16.25
 19,600 16.07 16.25 15.71 0 0 0
06/07/2022
16.07
 11,500 15.34 16.55 15.34 0 0 0
05/07/2022
16.25
 20,900 16.61 16.61 16.07 0 0 0
04/07/2022
16.61
 26,200 16.61 16.91 15.83 0 0 0
01/07/2022
16.31
 70,000 16.49 16.55 15.59 0 0 0
30/06/2022
16.61
 27,300 17.52 17.52 15.59 0 0 0
29/06/2022
17.16
 34,700 17.52 17.94 16.91 0 0 0
28/06/2022
17.52
 70,500 16.55 17.82 16.07 0 0 0
27/06/2022
16.55
 51,420 16.91 16.91 14.68 0 0 0
24/06/2022
16.31
 42,730 16.31 16.55 15.71 0 0 0
23/06/2022
16.01
 43,800 15.28 16.31 15.04 0 0 0
22/06/2022
14.98
 90,800 13.89 14.98 13.47 0 0 0
21/06/2022
13.65
 99,029 14.01 14.74 13.65 0 0 0
20/06/2022
15.16
 38,720 15.46 17.46 15.16 0 0 0
17/06/2022
16.79
 113,302 18.73 18.73 16.79 0 0 0
16/06/2022
18.61
 22,200 18.97 20.18 18.61 0 0 0
15/06/2022
18.85
 58,700 18.73 20.84 18.00 0 0 0
14/06/2022
19.03
 28,900 18.24 19.51 18.18 0 0 0
13/06/2022
19.03
 46,400 20.24 20.24 19.03 0 0 0
10/06/2022
20.54
 28,600 20.72 20.96 20.42 0 0 0
09/06/2022
20.78
 15,300 20.72 21.44 20.54 0 0 0
08/06/2022
20.66
 63,900 20.66 21.14 20.66 0 0 0
07/06/2022
20.18
 74,700 20.54 21.14 19.63 0 0 0
06/06/2022
20.54
 38,500 21.81 22.35 20.54 0 0 0

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