CTCP Đầu tư và Xây dựng Số 18 (l18)

25.10
0.10
(0.40%)
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
(2025-11-18) 		-2.40 -8.76% 308,800 0 0
25
27.40
25
2 tháng
(2025-10-20) 		-0.80 -3.10% 1,100,000 0 0
25
27.50
25
3 tháng
(2025-09-19) 		-4 -13.79% 1,662,000 0 0
25
29
25
6 tháng
(2025-06-23) 		-3.90 -13.49% 7,183,900 0 0
25
31.50
25
12 tháng
(2024-12-23) 		-7.83 -23.86% 17,730,827 -300 -0.0
24.17
38.58
25
24 tháng
(2023-12-29) 		-8.60 -25.60% 32,064,581 -400 -0.0
24.17
39.53
25
36 tháng
(2023-01-03) 		9.67 63.10% 44,129,322 -400 -0.0
15.25
39.53
25
60 tháng
(2021-01-13) 		18.50 284.44% 90,637,128 -16,275 -1.0
5.35
61.16
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2021
12.46
 33,100 12.01 12.46 11.48 0 0 0
23/07/2021
12.01
 29,100 12.01 13.14 12.01 0 0 0
22/07/2021
12.01
 17,600 12.01 12.01 11.63 0 0 0
21/07/2021
12.01
 15,200 12.08 12.08 11.78 0 0 0
20/07/2021
12.08
 27,000 12.08 12.08 11.48 0 0 0
19/07/2021
12.08
 17,500 12.76 12.76 11.85 0 0 0
16/07/2021
12.76
 13,600 12.46 12.76 11.70 0 0 0
15/07/2021
12.46
 3,900 12.01 12.46 11.40 0 0 0
14/07/2021
12.01
 1,000 12.23 12.23 11.93 0 0 0
13/07/2021
12.23
 6,400 11.70 12.23 11.70 0 0 0
12/07/2021
11.70
 6,400 12.38 12.38 11.70 0 0 0
09/07/2021
12.38
 640 12.69 12.84 12.38 0 0 0
08/07/2021
12.69
 5,900 12.84 12.84 12.31 0 0 0
07/07/2021
12.84
 1,930 12.76 12.84 12.53 0 0 0
06/07/2021
12.76
 4,900 13.21 13.21 12.46 0 0 0
05/07/2021
13.21
 4,000 13.21 13.21 12.69 0 0 0
02/07/2021
13.21
 1,600 12.84 13.21 12.84 0 0 0
01/07/2021
12.84
 22,400 12.99 12.99 12.84 0 0 0
30/06/2021
12.99
 4,450 13.59 13.59 12.99 0 0 0
29/06/2021
13.59
 2,500 13.21 13.59 12.91 0 0 0
28/06/2021
13.21
 11,200 13.14 13.21 12.84 0 0 0
25/06/2021
13.14
 5,600 13.29 13.29 12.84 0 0 0
24/06/2021
13.29
 4,900 13.44 13.44 13.21 0 0 0
23/06/2021
13.44
 11,700 13.44 13.52 13.21 0 0 0
22/06/2021
13.44
 24,200 13.59 13.59 13.29 0 0 0
21/06/2021
13.59
 2,700 13.97 13.97 13.59 0 0 0
18/06/2021
13.97
 27,000 14.35 14.72 13.97 0 0 0
17/06/2021
14.35
 30,500 14.27 14.35 13.37 0 0 0
16/06/2021
14.27
 6,400 14.35 14.35 14.27 0 0 0
15/06/2021
14.35
 38,300 14.12 15.25 14.12 0 0 0
14/06/2021
14.12
 82,500 12.84 14.12 12.84 0 0 0
11/06/2021
12.84
 11,356 13.14 13.14 12.84 0 0 0
10/06/2021
13.14
 900 13.21 13.21 12.99 0 0 0
09/06/2021
13.21
 10,000 13.29 13.29 12.69 0 0 0
08/06/2021
13.29
 10,200 13.29 13.29 12.53 0 0 0
07/06/2021
13.29
 6,756 13.67 13.67 13.06 0 0 0
04/06/2021
13.67
 3,500 14.04 14.04 13.44 0 0 0
03/06/2021
14.04
 30,300 14.35 14.50 13.74 0 0 0
02/06/2021
14.35
 23,700 14.35 14.35 14.20 0 0 0
01/06/2021
14.35
 16,100 14.35 14.95 14.27 0 0 0
31/05/2021
14.35
 17,300 15.10 15.10 14.35 0 0 0
28/05/2021
15.10
 9,600 15.10 15.63 15.10 0 0 0
27/05/2021
15.10
 29,380 14.50 15.63 14.50 0 0 0
26/05/2021
14.50
 81,000 13.21 14.50 13.21 0 0 0
25/05/2021
13.21
 9,000 13.14 13.21 12.46 0 0 0
24/05/2021
13.14
 14,300 12.38 13.14 12.53 0 0 0
21/05/2021
12.38
 32,900 12.38 12.53 11.33 0 0 0
20/05/2021
12.38
 8,000 12.53 12.53 12.08 0 0 0
19/05/2021
12.53
 7,660 12.53 12.53 12.31 0 0 0
18/05/2021
12.53
 14,100 12.46 12.84 12.46 0 0 0
17/05/2021
12.46
 28,300 12.23 12.69 12.08 0 0 0
14/05/2021
12.23
 8,600 12.84 12.84 12.16 0 0 0
13/05/2021
12.84
 19,000 12.61 12.84 12.31 0 0 0
12/05/2021
12.61
 22,500 12.53 12.84 12.08 0 0 0
11/05/2021
12.53
 8,050 11.85 12.53 12.53 0 0 0
10/05/2021
11.85
 4,700 12.53 12.53 11.78 0 0 0
07/05/2021
12.53
 7,900 12.46 12.53 12.08 0 0 0
06/05/2021
12.46
 11,500 13.29 13.29 12.23 0 0 0
05/05/2021
13.29
 36,600 13.29 13.29 12.08 0 0 0
04/05/2021
13.29
 8,650 12.08 13.29 10.95 0 0 0
29/04/2021
12.08
 36,701 11.78 12.91 12.08 0 0 0
28/04/2021
11.78
 10,600 11.02 11.78 11.70 0 0 0
27/04/2021
11.02
 700 11.02 11.02 11.02 0 0 0
26/04/2021
11.02
 600 10.95 11.10 11.02 0 0 0
23/04/2021
10.95
 500 11.70 11.70 10.72 0 0 0
22/04/2021
11.70
 17,346 11.70 12.84 11.02 0 0 0
20/04/2021
11.70
 250 11.02 11.70 10.27 0 0 0
19/04/2021
11.02
 4,200 11.02 11.02 11.02 0 0 0
16/04/2021
11.02
 7,400 11.33 11.33 10.95 0 0 0
15/04/2021
11.33
 1,500 11.48 11.48 11.33 0 0 0
14/04/2021
11.48
 1,975 12.01 12.01 11.33 0 0 0
13/04/2021
12.01
 16,725 12.08 12.69 12.01 0 0 0
12/04/2021
12.08
 14,300 12.08 12.61 12.08 0 0 0
09/04/2021
12.08
 69,611 11.33 12.46 10.19 0 0 0
08/04/2021
11.33
 60,386 10.34 11.33 10.34 0 0 0
07/04/2021
10.34
 36,800 10.80 11.10 10.34 0 0 0
06/04/2021
10.80
 500 11.78 11.78 10.80 0 0 0
05/04/2021
11.78
 129 10.95 11.78 11.78 0 0 0
02/04/2021
10.95
 14,435 10.65 10.95 10.50 0 0 0
01/04/2021
10.65
 20,301 9.74 10.65 9.82 0 0 0
31/03/2021
9.74
 2,700 9.14 10.04 9.74 0 0 0
30/03/2021
9.14
 26,125 9.06 9.97 8.38 0 0 0
29/03/2021
9.06
 1,702 9.06 9.67 9.06 0 0 0
26/03/2021
9.06
 17,500 9.89 9.89 8.91 0 0 0
25/03/2021
9.89
 6,950 10.95 10.95 9.89 0 0 0
24/03/2021
10.95
 7,150 11.10 11.10 10.95 0 0 0
23/03/2021
11.10
 63,245 10.12 11.10 9.21 0 0 0
22/03/2021
10.12
 24,900 9.21 10.12 10.12 0 0 0
19/03/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/03/2021
9.21
 13,500 8.38 9.21 9.14 0 0 0
18/03/2021
8.38
 35,500 7.66 8.38 8.38 0 0 0
17/03/2021
7.66
 8,900 7.01 7.66 7.66 0 0 0
16/03/2021
7.01
 754 6.43 7.01 7.01 0 0 0
15/03/2021
6.43
 100 5.85 6.43 6.43 0 0 0
12/03/2021
5.85
 0 5.85 5.85 5.85 0 0 0
11/03/2021
5.85
 0 5.85 5.85 5.85 0 0 0
10/03/2021
5.85
 0 5.85 5.85 5.85 0 0 0
09/03/2021
5.85
 0 5.85 5.85 5.85 0 0 0
08/03/2021
5.85
 0 5.85 5.85 5.85 0 0 0
05/03/2021
5.85
 100 5.49 5.85 5.85 0 0 0
04/03/2021
5.49
 0 5.49 5.49 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |