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)
27/01/2022
35.82
 168,320 38.66 39.26 34.79 0 0 0
26/01/2022
38.66
 240,270 36.61 40.23 38.06 0 1,200 -0.1
25/01/2022
36.61
 203,541 33.28 36.61 29.96 0 0 0
24/01/2022
33.28
 367,162 33.71 37.03 33.22 600 200 0.0
21/01/2022
33.71
 53,010 30.69 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
 366,900 30.99 30.99 27.91 400 4,600 -0.2
18/01/2022
30.99
 323,700 34.43 34.43 30.99 1,100 0 0.1
17/01/2022
34.43
 378,477 38.06 41.08 34.25 0 0 0
14/01/2022
38.06
 558,027 39.69 41.08 35.76 0 0 0
13/01/2022
39.69
 366,623 44.04 44.10 39.69 0 0 0
12/01/2022
44.04
 497,193 48.93 48.93 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 44.34 48.75 45.91 0 0 0
07/01/2022
44.34
 927,736 40.35 44.34 41.32 0 0 0
06/01/2022
40.35
 462,921 38.66 41.44 38.66 0 0 0
05/01/2022
38.66
 365,832 37.45 38.96 35.76 0 5,200 -0.3
04/01/2022
37.45
 250,143 34.73 37.45 31.77 0 0 0
31/12/2021
34.73
 182,630 35.46 35.88 33.22 0 0 0
30/12/2021
35.46
 109,400 36.85 36.85 35.40 0 0 0
29/12/2021
36.85
 164,530 37.15 38.00 35.94 0 0 0
28/12/2021
37.15
 192,904 38.06 39.26 36.85 0 0 0
27/12/2021
38.06
 215,610 36.30 38.36 34.98 0 0 0
24/12/2021
36.30
 163,287 36.85 37.45 35.04 0 0 0
23/12/2021
36.85
 483,542 40.65 41.08 36.61 0 0 0
22/12/2021
40.65
 294,299 40.29 42.29 39.75 0 0 0
21/12/2021
40.29
 464,739 40.90 44.10 39.81 500 25 0.0
20/12/2021
40.90
 683,870 37.21 40.90 37.21 0 0 0
17/12/2021
37.21
 360,500 36.00 38.60 36.91 600 0 0.0
16/12/2021
36.00
 387,102 33.10 36.24 33.10 0 0 0
15/12/2021
33.10
 252,400 31.71 33.83 30.81 0 0 0
14/12/2021
31.71
 140,950 31.96 32.32 31.65 0 0 0
13/12/2021
31.96
 111,400 31.11 32.86 30.20 0 0 0
10/12/2021
31.11
 76,800 31.11 31.41 30.81 0 0 0
09/12/2021
31.11
 43,600 31.23 31.47 30.20 0 0 0
08/12/2021
31.23
 76,050 30.20 31.41 30.87 0 0 0
07/12/2021
30.20
 119,401 29.30 30.20 28.21 1,900 0 0.1
06/12/2021
29.30
 73,052 30.20 30.81 27.79 0 50 0.0
03/12/2021
30.20
 162,717 31.96 32.02 30.20 0 0 0
02/12/2021
31.96
 80,200 31.41 32.02 31.41 0 0 0
01/12/2021
31.41
 88,430 32.62 32.62 31.11 0 0 0
30/11/2021
32.62
 127,740 33.47 34.43 32.02 0 0 0
29/11/2021
33.47
 116,413 32.92 35.04 30.93 0 0 0
26/11/2021
32.92
 144,778 32.02 33.47 32.02 0 0 0
25/11/2021
32.02
 87,675 31.35 32.14 30.87 0 0 0
24/11/2021
31.35
 110,600 29.60 31.77 30.20 0 0 0
23/11/2021
29.60
 141,033 29.36 29.84 26.58 800 0 0.0
22/11/2021
29.36
 338,434 32.62 32.74 29.36 0 0 0
19/11/2021
32.62
 371,775 35.52 35.52 32.38 0 0 0
18/11/2021
35.52
 221,005 35.82 36.85 35.04 0 0 0
17/11/2021
35.82
 127,732 35.88 36.24 33.95 0 0 0
16/11/2021
35.88
 338,502 37.03 37.45 35.10 0 0 0
15/11/2021
37.03
 408,900 38.66 39.20 36.24 0 0 0
12/11/2021
38.66
 285,234 38.66 39.87 38.00 0 0 0
11/11/2021
38.66
 351,073 37.63 39.99 36.24 0 10,000 -0.6
10/11/2021
37.63
 219,713 37.51 39.26 37.27 0 6,800 -0.4
09/11/2021
37.51
 664,633 35.22 38.72 33.53 0 0 0
08/11/2021
35.22
 364,325 37.21 37.21 34.98 1,300 0 0.1
05/11/2021
37.21
 225,678 38.84 39.26 36.97 1,200 0 0.1
04/11/2021
38.84
 240,911 37.69 40.29 34.07 0 4,200 -0.3
03/11/2021
37.69
 499,108 41.86 46.03 37.69 0 0 0
02/11/2021
41.86
 183,750 38.06 41.86 39.14 0 0 0
01/11/2021
38.06
 431,336 36.43 38.66 35.34 0 0 0
29/10/2021
36.43
 254,460 36.24 38.66 35.04 900 0 0.1
28/10/2021
36.24
 213,500 34.25 37.63 30.93 0 0 0
27/10/2021
34.25
 293,400 31.17 34.25 31.90 0 0 0
26/10/2021
31.17
 138,600 29.24 31.71 29.36 0 0 0
25/10/2021
29.24
 468,400 26.58 29.24 26.52 0 0 0
22/10/2021
26.58
 294,400 27.12 27.18 26.46 0 0 0
21/10/2021
27.12
 84,500 27.97 28.33 26.04 0 0 0
20/10/2021
27.97
 196,700 26.58 28.39 24.16 0 0 0
19/10/2021
26.58
 120,600 28.15 28.69 25.67 0 0 0
18/10/2021
28.15
 86,900 28.69 29.00 27.79 0 0 0
15/10/2021
28.69
 94,200 29.42 29.60 28.39 0 0 0
14/10/2021
29.42
 113,300 29.00 30.20 27.85 0 0 0
13/10/2021
29.00
 123,100 26.82 29.12 26.70 3,300 0 0.2
12/10/2021
26.82
 113,600 27.43 27.67 26.70 0 0 0
11/10/2021
27.43
 157,670 26.34 27.49 25.91 0 0 0
08/10/2021
26.34
 107,300 27.36 30.08 26.34 0 0 0
07/10/2021
27.36
 132,955 24.89 27.36 25.43 0 0 0
06/10/2021
24.89
 132,600 23.02 25.31 22.89 0 0 0
05/10/2021
23.02
 126,144 21.08 23.02 21.14 0 0 0
04/10/2021
21.08
 109,800 19.51 21.32 18.73 0 0 0
01/10/2021
19.51
 61,000 19.57 19.57 19.15 0 0 0
30/09/2021
19.57
 42,820 19.33 19.63 18.97 0 0 0
29/09/2021
19.33
 9,160 19.33 19.87 18.73 0 0 0
28/09/2021
19.33
 74,300 18.42 19.45 18.12 0 0 0
27/09/2021
18.42
 65,700 19.93 19.93 18.42 0 0 0
24/09/2021
19.93
 73,000 21.14 21.14 19.69 0 0 0
23/09/2021
21.14
 98,604 20.84 22.89 20.84 0 0 0
22/09/2021
20.84
 42,750 20.24 20.84 19.63 0 0 0
21/09/2021
20.24
 80,000 19.75 20.24 18.24 0 0 0
20/09/2021
19.75
 39,008 20.54 20.54 19.51 0 0 0
17/09/2021
20.54
 64,960 20.30 20.90 18.79 0 0 0
16/09/2021
20.30
 24,113 21.20 21.20 20.18 0 0 0
15/09/2021
21.20
 40,283 19.63 21.32 19.81 0 0 0
14/09/2021
19.63
 347,138 17.88 19.63 17.82 0 0 0
13/09/2021
17.88
 95,700 17.10 18.12 17.22 0 0 0
10/09/2021
17.10
 20,150 17.28 17.28 17.10 0 0 0
09/09/2021
17.28
 27,008 17.34 17.40 17.03 0 0 0

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