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)
03/06/2022
21.93
 32,700 21.99 22.83 21.44 0 0 0
02/06/2022
21.99
 36,130 23.14 23.14 21.99 0 0 0
01/06/2022
23.14
 45,800 23.26 23.32 22.59 0 0 0
31/05/2022
23.20
 92,700 22.05 24.16 21.75 0 0 0
30/05/2022
22.35
 40,800 22.35 22.65 22.05 0 0 0
27/05/2022
22.05
 38,000 21.81 22.17 21.44 100 0 0.0
26/05/2022
21.81
 43,505 22.05 22.65 21.81 0 0 0
25/05/2022
21.99
 64,400 21.26 22.23 21.26 0 0 0
24/05/2022
21.32
 29,200 21.08 21.69 20.54 0 0 0
23/05/2022
21.08
 42,265 22.17 22.65 20.48 0 0 0
20/05/2022
22.05
 55,200 22.53 23.86 22.05 0 0 0
19/05/2022
22.47
 39,500 21.44 22.47 20.24 0 0 0
18/05/2022
22.35
 71,500 21.69 23.02 21.69 0 0 0
17/05/2022
21.75
 71,500 19.81 21.75 19.03 0 0 0
16/05/2022
19.81
 27,400 18.79 20.54 18.79 0 0 0
13/05/2022
18.79
 95,000 18.79 21.02 17.94 0 0 0
12/05/2022
19.81
 60,400 22.05 22.05 19.81 0 0 0
11/05/2022
21.99
 52,400 20.60 22.05 20.60 0 0 0
10/05/2022
20.42
 103,100 19.33 20.48 18.61 0 0 0
09/05/2022
20.66
 92,000 22.95 22.95 20.66 0 0 0
06/05/2022
22.95
 84,402 22.71 23.50 22.05 0 0 0
05/05/2022
23.92
 63,137 24.71 24.77 22.95 0 0 0
04/05/2022
24.47
 58,300 24.83 25.37 24.47 0 0 0
29/04/2022
24.77
 117,910 23.86 24.77 23.80 0 0 0
28/04/2022
23.86
 64,885 23.86 25.07 23.86 0 0 0
27/04/2022
23.44
 94,200 21.75 23.50 21.75 0 0 0
26/04/2022
21.75
 131,250 19.93 21.75 18.24 0 0 0
25/04/2022
19.93
 107,447 22.05 24.22 19.93 300 0 0.0
22/04/2022
22.11
 119,500 23.56 24.71 21.63 0 0 0
21/04/2022
23.98
 123,600 26.64 26.64 23.98 0 200 0.0
20/04/2022
26.64
 65,200 25.98 27.18 25.91 0 0 0
19/04/2022
25.91
 82,900 28.33 30.20 25.91 0 0 0
18/04/2022
28.33
 108,303 29.30 29.30 26.88 0 0 0
14/04/2022
31.35
 38,130 31.96 32.44 31.23 0 0 0
13/04/2022
31.90
 113,160 31.77 32.44 30.08 0 0 0
12/04/2022
31.77
 78,403 32.92 34.43 31.77 0 0 0
08/04/2022
32.92
 47,534 32.50 33.65 32.50 0 0 0
07/04/2022
32.62
 90,500 33.83 34.13 32.20 0 0 0
06/04/2022
33.53
 139,321 34.13 34.92 31.53 0 0 0
05/04/2022
35.04
 46,803 34.86 35.34 34.43 0 0 0
04/04/2022
35.04
 70,905 35.64 36.37 34.79 0 0 0
01/04/2022
35.10
 101,753 34.61 35.64 34.01 0 0 0
31/03/2022
34.79
 80,800 35.10 35.70 34.55 100 0 0.0
30/03/2022
35.34
 148,610 36.30 36.37 34.92 0 0 0
29/03/2022
36.37
 98,101 35.28 36.67 33.83 0 0 0
28/03/2022
35.28
 180,303 36.97 36.97 34.92 0 0 0
25/03/2022
36.97
 138,535 36.97 37.39 36.97 0 0 0
24/03/2022
36.97
 102,700 37.09 37.39 36.67 0 0 0
23/03/2022
37.15
 199,680 38.42 38.42 36.85 0 0 0
22/03/2022
38.42
 297,300 38.66 39.26 37.45 0 0 0
21/03/2022
38.42
 195,076 38.06 39.26 37.75 0 0 0
18/03/2022
38.06
 275,416 35.64 38.06 35.58 0 0 0
17/03/2022
35.58
 47,934 35.94 36.85 35.40 0 0 0
16/03/2022
35.40
 82,803 35.64 36.24 35.40 0 0 0
15/03/2022
35.40
 62,806 35.94 36.18 35.04 0 0 0
14/03/2022
35.04
 125,520 35.04 35.94 34.31 0 0 0
11/03/2022
35.04
 102,247 36.37 36.37 34.73 0 0 0
10/03/2022
36.43
 82,700 35.82 37.27 35.82 0 0 0
09/03/2022
35.76
 169,726 35.64 36.24 33.71 0 0 0
08/03/2022
35.94
 169,460 36.97 37.15 35.76 0 0 0
07/03/2022
37.21
 159,213 37.45 38.06 37.15 0 0 0
04/03/2022
37.45
 215,651 37.51 38.66 36.85 0 0 0
03/03/2022
37.15
 172,348 37.33 37.75 36.79 0 0 0
02/03/2022
36.85
 189,911 37.88 38.66 36.85 0 0 0
01/03/2022
37.88
 206,361 37.15 38.66 36.73 0 0 0
28/02/2022
37.21
 97,910 37.27 38.00 36.73 0 0 0
25/02/2022
37.27
 108,604 36.85 38.36 36.85 0 0 0
24/02/2022
36.43
 277,700 38.66 38.96 34.79 0 0 0
23/02/2022
38.66
 129,284 36.91 39.57 36.24 0 0 0
22/02/2022
37.33
 393,178 40.47 40.47 36.97 0 0 0
21/02/2022
41.02
 384,635 41.08 42.22 39.99 0 0 0
18/02/2022
40.78
 188,680 39.93 41.14 36.85 0 0 0
17/02/2022
39.87
 407,532 39.87 41.92 38.72 0 0 0
16/02/2022
38.36
 359,561 35.04 38.36 34.13 0 0 0
15/02/2022
34.92
 104,412 34.98 35.34 34.13 0 0 0
14/02/2022
34.55
 121,511 34.43 35.04 31.47 0 0 0
11/02/2022
33.89
 102,700 35.94 35.94 33.83 0 0 0
10/02/2022
35.94
 144,016 34.55 37.45 31.11 0 0 0
09/02/2022
34.55
 184,339 30.20 34.55 28.69 0 0 0
08/02/2022
31.41
 221,900 32.62 35.76 30.32 0 600 0.0
07/02/2022
32.62
 111,090 36.55 37.75 32.62 0 0 0
28/01/2022
36.24
 93,709 34.43 36.55 34.43 0 0 0
27/01/2022
35.82
 168,320 38.72 39.26 34.79 0 0 0
26/01/2022
38.66
 240,270 40.23 40.23 38.06 0 1,200 -0.1
25/01/2022
36.61
 203,541 29.96 36.61 29.96 0 0 0
24/01/2022
33.28
 367,162 37.03 37.03 33.22 600 200 0.0
21/01/2022
33.71
 53,010 33.59 33.71 30.81 0 0 0
20/01/2022
30.69
 121,014 27.91 30.69 25.37 0 0 0
19/01/2022
27.91
 367,081 27.91 30.99 27.91 400 4,600 -0.2
18/01/2022
30.99
 323,729 34.43 34.43 30.99 1,100 0 0.1
17/01/2022
34.43
 378,477 38.12 41.08 34.25 0 0 0
14/01/2022
38.06
 558,027 36.24 41.08 35.76 0 0 0
13/01/2022
39.69
 366,623 41.14 44.10 39.69 0 0 0
12/01/2022
44.04
 497,193 48.33 48.33 44.04 0 0 0
11/01/2022
48.93
 765,844 48.75 53.52 45.91 4,200 0 0.3
10/01/2022
48.75
 347,337 48.75 48.75 45.91 0 0 0
07/01/2022
44.34
 927,736 41.32 44.34 41.32 0 0 0
06/01/2022
40.35
 462,921 38.96 41.44 38.66 0 0 0
05/01/2022
38.66
 365,832 35.76 38.96 35.76 0 5,200 -0.3
04/01/2022
37.45
 250,143 31.77 37.45 31.77 0 0 0

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