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)
28/06/2022
17.52
 70,500 16.55 17.82 16.07 0 0 0
27/06/2022
16.55
 51,420 16.31 16.91 14.68 0 0 0
24/06/2022
16.31
 42,730 16.01 16.55 15.71 0 0 0
23/06/2022
16.01
 43,800 14.98 16.31 15.04 0 0 0
22/06/2022
14.98
 90,800 13.65 14.98 13.47 0 0 0
21/06/2022
13.65
 99,029 15.16 15.16 13.65 0 0 0
20/06/2022
15.16
 38,720 16.79 17.46 15.16 0 0 0
17/06/2022
16.79
 113,302 18.61 18.73 16.79 0 0 0
16/06/2022
18.61
 22,200 18.85 20.18 18.61 0 0 0
15/06/2022
18.85
 58,700 19.03 20.84 18.00 0 0 0
14/06/2022
19.03
 28,900 19.03 19.51 18.18 0 0 0
13/06/2022
19.03
 46,400 20.54 20.54 19.03 0 0 0
10/06/2022
20.54
 28,600 20.78 20.96 20.42 0 0 0
09/06/2022
20.78
 15,300 20.66 21.44 20.54 0 0 0
08/06/2022
20.66
 63,900 20.18 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 21.93 22.35 20.54 0 0 0
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 23.20 23.32 22.59 0 0 0
31/05/2022
23.20
 92,700 22.35 24.16 21.75 0 0 0
30/05/2022
22.35
 40,800 22.05 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 21.99 22.65 21.81 0 0 0
25/05/2022
21.99
 64,400 21.32 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 22.05 22.65 20.48 0 0 0
20/05/2022
22.05
 55,200 22.47 23.86 22.05 0 0 0
19/05/2022
22.47
 39,500 22.35 22.47 20.24 0 0 0
18/05/2022
22.35
 71,500 21.75 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 19.81 21.02 17.94 0 0 0
12/05/2022
19.81
 60,400 21.99 22.05 19.81 0 0 0
11/05/2022
21.99
 52,400 20.42 22.05 20.60 0 0 0
10/05/2022
20.42
 103,100 20.66 20.66 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 23.92 23.92 22.05 0 0 0
05/05/2022
23.92
 63,137 24.47 24.77 22.95 0 0 0
04/05/2022
24.47
 58,300 24.77 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 23.44 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 22.11 24.22 19.93 300 0 0.0
22/04/2022
22.11
 119,500 23.98 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 25.91 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
 108,300 29.60 29.60 26.88 0 0 0
15/04/2022
29.60
 56,500 31.35 31.35 28.27 0 0 0
14/04/2022
31.35
 38,100 31.90 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 32.62 33.65 32.50 0 0 0
07/04/2022
32.62
 90,500 33.53 34.13 32.20 0 0 0
06/04/2022
33.53
 139,321 35.04 35.04 31.53 0 0 0
05/04/2022
35.04
 46,803 35.04 35.34 34.43 0 0 0
04/04/2022
35.04
 70,905 35.10 36.37 34.79 0 0 0
01/04/2022
35.10
 101,753 34.79 35.64 34.01 0 0 0
31/03/2022
34.79
 80,800 35.34 35.70 34.55 100 0 0.0
30/03/2022
35.34
 148,610 36.37 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 37.15 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 38.42 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 35.58 38.06 35.58 0 0 0
17/03/2022
35.58
 47,934 35.40 36.85 35.40 0 0 0
16/03/2022
35.40
 82,803 35.40 36.24 35.40 0 0 0
15/03/2022
35.40
 62,806 35.04 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 36.43 36.43 34.73 0 0 0
10/03/2022
36.43
 82,700 35.76 37.27 35.82 0 0 0
09/03/2022
35.76
 169,726 35.94 36.24 33.71 0 0 0
08/03/2022
35.94
 169,460 37.21 37.21 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 37.15 38.66 36.85 0 0 0
03/03/2022
37.15
 172,348 36.85 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 37.21 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 36.43 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 37.33 39.57 36.24 0 0 0
22/02/2022
37.33
 393,178 41.02 41.02 36.97 0 0 0
21/02/2022
41.02
 384,635 40.78 42.22 39.99 0 0 0
18/02/2022
40.78
 188,500 39.87 41.14 36.85 0 0 0
17/02/2022
39.87
 407,532 38.36 41.92 38.72 0 0 0
16/02/2022
38.36
 359,561 34.92 38.36 34.13 0 0 0
15/02/2022
34.92
 104,412 34.55 35.34 34.13 0 0 0
14/02/2022
34.55
 121,511 33.89 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 31.41 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 36.24 37.75 32.62 0 0 0
28/01/2022
36.24
 93,709 35.82 36.55 34.43 0 0 0

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