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)
19/03/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/03/2021
7.37
 13,500 7.31 7.37 7.31 0 0 0
18/03/2021
6.71
 35,500 6.71 6.71 6.71 0 0 0
17/03/2021
6.13
 8,900 6.13 6.13 6.13 0 0 0
16/03/2021
5.61
 754 5.61 5.61 5.61 0 0 0
15/03/2021
5.14
 100 5.14 5.14 5.14 0 0 0
12/03/2021
4.68
 0 4.68 4.68 4.68 0 0 0
11/03/2021
4.68
 0 4.68 4.68 4.68 0 0 0
10/03/2021
4.68
 0 4.68 4.68 4.68 0 0 0
09/03/2021
4.68
 0 4.68 4.68 4.68 0 0 0
08/03/2021
4.68
 0 4.68 4.68 4.68 0 0 0
05/03/2021
4.68
 100 4.68 4.68 4.68 0 0 0
04/03/2021
4.39
 0 4.39 4.39 4.39 0 0 0
03/03/2021
4.39
 1,075 4.39 4.39 4.39 0 0 0
02/03/2021
4.28
 0 4.28 4.28 4.28 0 0 0
01/03/2021
4.28
 17 4.28 4.28 4.28 0 0 0
26/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
25/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
24/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
23/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
22/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
19/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
18/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
17/02/2021
4.28
 0 4.28 4.28 4.28 0 0 0
09/02/2021
4.28
 200 4.28 4.28 4.28 0 0 0
08/02/2021
4.62
 0 4.62 4.62 4.62 0 0 0
05/02/2021
4.62
 3,000 4.62 4.62 4.62 0 0 0
04/02/2021
4.51
 127 4.51 4.51 4.51 0 0 0
03/02/2021
4.68
 100 4.68 4.68 4.68 0 0 0
02/02/2021
4.80
 0 4.80 4.80 4.80 0 0 0
01/02/2021
4.80
 127 4.80 4.80 4.80 0 0 0
29/01/2021
5.20
 0 5.20 5.20 5.20 0 0 0
28/01/2021
5.20
 3,100 5.20 5.26 5.20 0 0 0
27/01/2021
5.20
 500 5.20 5.20 5.20 0 0 0
26/01/2021
5.20
 2,200 5.20 5.20 5.20 0 0 0
25/01/2021
5.78
 2,920 5.20 5.78 5.20 0 0 0
22/01/2021
5.32
 0 5.32 5.32 5.32 0 0 0
21/01/2021
5.32
 0 5.32 5.32 5.32 0 0 0
20/01/2021
5.32
 0 5.32 5.32 5.32 0 0 0
19/01/2021
5.32
 800 5.32 5.32 5.32 0 0 0
18/01/2021
5.26
 25 5.26 5.26 5.26 0 0 0
15/01/2021
5.26
 25 5.26 5.26 5.26 0 0 0
14/01/2021
5.26
 800 5.20 5.26 5.20 0 0 0
13/01/2021
5.20
 100 5.20 5.20 5.20 0 0 0
12/01/2021
5.26
 2,270 5.20 5.26 5.20 0 0 0
11/01/2021
5.20
 0 5.20 5.20 5.20 0 0 0
08/01/2021
5.20
 760 5.14 5.20 5.14 0 0 0
07/01/2021
5.09
 15 5.09 5.09 5.09 0 0 0
06/01/2021
5.09
 200 5.09 5.09 5.09 0 0 0
05/01/2021
5.20
 0 5.20 5.20 5.20 0 0 0
04/01/2021
5.20
 0 5.20 5.20 5.20 0 0 0
31/12/2020
5.20
 50 5.20 5.20 5.20 0 0 0
30/12/2020
5.20
 1 5.20 5.20 5.20 0 0 0
29/12/2020
5.20
 1,525 5.20 5.20 5.20 0 0 0
28/12/2020
5.49
 50 5.49 5.49 5.49 0 0 0
25/12/2020
5.49
 11 5.49 5.49 5.49 0 0 0
24/12/2020
5.49
 0 5.49 5.49 5.49 0 0 0
23/12/2020
5.49
 0 5.49 5.49 5.49 0 0 0
22/12/2020
5.49
 310 5.49 5.49 5.49 0 0 0
21/12/2020
5.49
 5,000 5.49 5.49 5.49 0 0 0
18/12/2020
5.90
 0 5.90 5.90 5.90 0 0 0
17/12/2020
5.90
 2,300 5.14 5.90 5.14 0 0 0
16/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
15/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
14/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
11/12/2020: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
11/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
10/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
09/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
08/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
07/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
04/12/2020
5.66
 0 5.66 5.66 5.66 0 0 0
03/12/2020
5.66
 150 5.66 5.66 5.66 0 0 0
02/12/2020
5.78
 9,112 5.61 5.84 4.86 0 0 0
01/12/2020
5.32
 100 5.32 5.32 5.32 0 0 0
30/11/2020
4.86
 15,950 5.20 5.20 4.86 0 0 0
27/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
26/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
25/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
24/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
23/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
20/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
19/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
18/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
17/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
16/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
13/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
12/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
11/11/2020
5.32
 200 5.32 5.32 5.32 0 0 0
10/11/2020
5.03
 0 5.03 5.03 5.03 0 0 0
09/11/2020
5.03
 100 5.03 5.03 5.03 0 0 0
06/11/2020
4.91
 3,800 4.91 4.91 4.91 0 0 0
05/11/2020
5.32
 62 5.32 5.32 5.32 0 0 0
04/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
03/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
02/11/2020
5.32
 5,000 5.32 5.32 5.32 0 0 0
30/10/2020
5.09
 700 5.09 5.09 5.09 0 0 0
29/10/2020
5.09
 1,000 5.09 5.09 5.09 0 0 0
28/10/2020
5.14
 0 5.14 5.14 5.14 0 0 0
27/10/2020
5.14
 300 5.32 5.32 5.14 0 0 0
26/10/2020
5.09
 100 5.09 5.09 5.09 0 0 0
23/10/2020
5.09
 2,700 5.14 5.14 5.09 0 0 0

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