CTCP Đầu tư và Xây dựng Số 18 (l18)

11.90
0
(0%)
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)
31/12/2021
34.73
 182,630 35.46 35.88 33.22 0 0 0
30/12/2021
35.46
 109,400 36.55 36.55 35.40 0 0 0
29/12/2021
36.85
 164,530 36.55 38.00 35.94 0 0 0
28/12/2021
37.15
 192,904 38.12 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 36.24 37.45 35.04 0 0 0
23/12/2021
36.85
 483,542 40.47 41.08 36.61 0 0 0
22/12/2021
40.65
 294,299 40.78 42.29 39.75 0 0 0
21/12/2021
40.29
 464,739 41.08 44.10 39.81 500 25 0.0
20/12/2021
40.90
 683,870 40.78 40.90 37.21 0 0 0
17/12/2021
37.21
 360,654 37.45 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
 252,465 31.41 33.83 30.81 0 0 0
14/12/2021
31.71
 140,950 32.02 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 31.05 31.41 30.81 0 0 0
09/12/2021
31.11
 43,600 30.20 31.47 30.20 0 0 0
08/12/2021
31.23
 76,050 31.35 31.41 30.87 0 0 0
07/12/2021
30.20
 119,401 29.90 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 32.02 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 32.32 32.32 31.11 0 0 0
30/11/2021
32.62
 127,740 33.83 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 32.62 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 30.20 31.77 30.20 0 0 0
23/11/2021
29.60
 141,033 29.30 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 35.40 35.40 32.38 0 0 0
18/11/2021
35.52
 221,005 35.88 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 37.45 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 39.87 39.87 38.00 0 0 0
11/11/2021
38.66
 351,073 38.96 39.99 36.24 0 10,000 -0.6
10/11/2021
37.63
 219,713 38.12 39.26 37.27 0 6,800 -0.4
09/11/2021
37.51
 664,633 34.92 38.72 33.53 0 0 0
08/11/2021
35.22
 364,325 36.91 37.15 34.98 1,300 0 0.1
05/11/2021
37.21
 225,678 38.90 39.26 36.97 1,200 0 0.1
04/11/2021
38.84
 240,911 37.57 40.29 34.07 0 4,200 -0.3
03/11/2021
37.69
 499,108 45.31 46.03 37.69 0 0 0
02/11/2021
41.86
 183,750 39.26 41.86 39.14 0 0 0
01/11/2021
38.06
 431,336 36.49 38.66 35.34 0 0 0
29/10/2021
36.43
 254,460 36.12 38.66 35.04 900 0 0.1
28/10/2021
36.24
 213,732 35.04 37.63 30.93 0 0 0
27/10/2021
34.25
 293,453 31.90 34.25 31.90 0 0 0
26/10/2021
31.17
 138,839 29.60 31.71 29.36 0 0 0
25/10/2021
29.24
 468,642 26.52 29.24 26.52 0 0 0
22/10/2021
26.58
 294,400 27.18 27.18 26.46 0 0 0
21/10/2021
27.12
 84,565 26.04 28.33 26.04 0 0 0
20/10/2021
27.97
 196,757 26.04 28.39 24.16 0 0 0
19/10/2021
26.58
 120,647 25.67 28.69 25.67 0 0 0
18/10/2021
28.15
 86,975 28.39 29.00 27.79 0 0 0
15/10/2021
28.69
 94,222 29.60 29.60 28.39 0 0 0
14/10/2021
29.42
 113,345 29.00 30.20 27.85 0 0 0
13/10/2021
29.00
 123,147 26.70 29.12 26.70 3,300 0 0.2
12/10/2021
26.82
 113,605 27.43 27.67 26.70 0 0 0
11/10/2021
27.43
 157,670 26.28 27.49 25.91 0 0 0
08/10/2021
26.34
 107,420 30.02 30.08 26.34 0 0 0
07/10/2021
27.36
 132,955 25.98 27.36 25.43 0 0 0
06/10/2021
24.89
 132,626 22.95 25.31 22.89 0 0 0
05/10/2021
23.02
 126,144 21.14 23.02 21.14 0 0 0
04/10/2021
21.08
 109,800 18.85 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 18.97 19.63 18.97 0 0 0
29/09/2021
19.33
 9,160 19.87 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 19.33 19.39 18.42 0 0 0
24/09/2021
19.93
 73,000 20.84 20.90 19.69 0 0 0
23/09/2021
21.14
 98,604 22.89 22.89 20.84 0 0 0
22/09/2021
20.84
 42,750 20.30 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 19.75 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 20.24 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
08/09/2021
17.34
 15,600 17.22 17.40 16.91 0 0 0
07/09/2021
17.22
 69,150 17.70 17.70 16.91 0 0 0
06/09/2021
17.70
 110,257 17.22 18.00 17.22 0 0 0
01/09/2021
17.64
 42,351 18.42 18.73 17.64 0 0 0
31/08/2021
17.82
 48,500 17.82 18.00 17.40 0 0 0
30/08/2021
17.82
 56,000 17.52 18.42 16.97 0 0 0
27/08/2021
17.52
 40,156 16.61 18.00 16.61 0 0 0
26/08/2021
16.61
 13,039 16.61 16.91 16.61 0 0 0
25/08/2021
16.61
 11,900 15.89 16.61 15.89 0 0 0
24/08/2021
16.61
 77,400 14.80 16.61 14.80 0 0 0
23/08/2021
15.77
 69,623 16.31 17.28 15.77 0 0 0
20/08/2021
17.52
 77,100 18.48 18.48 16.91 0 0 0
19/08/2021
18.48
 61,800 17.22 19.27 16.85 0 0 0
18/08/2021
18.12
 50,200 16.61 18.12 16.61 0 0 0
17/08/2021
16.85
 99,755 16.91 18.12 16.61 0 0 0
16/08/2021
16.61
 146,815 15.10 16.61 15.10 0 0 0
13/08/2021
15.10
 78,610 14.98 15.22 14.32 0 0 0
12/08/2021
14.98
 85,109 13.83 15.71 13.83 0 0 0

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