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)
14/04/2021
9.18
 1,975 9.60 9.60 9.06 0 0 0
13/04/2021
9.60
 16,725 9.67 10.15 9.60 0 0 0
12/04/2021
9.67
 14,300 9.67 10.09 9.67 0 0 0
09/04/2021
9.67
 69,611 9.06 9.97 8.16 0 0 0
08/04/2021
9.06
 60,386 8.28 9.06 8.28 0 0 0
07/04/2021
8.28
 36,800 8.64 8.88 8.28 0 0 0
06/04/2021
8.64
 500 9.42 9.42 8.64 0 0 0
05/04/2021
9.42
 129 8.76 9.42 9.42 0 0 0
02/04/2021
8.76
 14,435 8.52 8.76 8.40 0 0 0
01/04/2021
8.52
 20,301 7.79 8.52 7.85 0 0 0
31/03/2021
7.79
 2,700 7.31 8.03 7.79 0 0 0
30/03/2021
7.31
 26,125 7.25 7.97 6.71 0 0 0
29/03/2021
7.25
 1,702 7.25 7.73 7.25 0 0 0
26/03/2021
7.25
 17,500 7.91 7.91 7.13 0 0 0
25/03/2021
7.91
 6,950 8.76 8.76 7.91 0 0 0
24/03/2021
8.76
 7,150 8.88 8.88 8.76 0 0 0
23/03/2021
8.88
 63,245 8.09 8.88 7.37 0 0 0
22/03/2021
8.09
 24,900 7.37 8.09 8.09 0 0 0
19/03/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/03/2021
7.37
 13,500 6.71 7.37 7.31 0 0 0
18/03/2021
6.71
 35,500 6.13 6.71 6.71 0 0 0
17/03/2021
6.13
 8,900 5.61 6.13 6.13 0 0 0
16/03/2021
5.61
 754 5.14 5.61 5.61 0 0 0
15/03/2021
5.14
 100 4.68 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 4.39 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 4.28 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 4.62 4.62 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 4.51 4.62 4.62 0 0 0
04/02/2021
4.51
 127 4.68 4.68 4.51 0 0 0
03/02/2021
4.68
 100 4.80 4.80 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
 100 5.20 5.20 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 5.78 5.78 5.20 0 0 0
25/01/2021
5.78
 2,920 5.32 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 5.26 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 5.26 5.26 5.20 0 0 0
12/01/2021
5.26
 2,200 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 5.09 5.20 5.14 0 0 0
07/01/2021
5.09
 0 5.09 5.09 5.09 0 0 0
06/01/2021
5.09
 200 5.20 5.20 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
 0 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 5.49 5.49 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 5.90 5.90 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 5.66 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 5.72 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 5.78 5.78 5.66 0 0 0
02/12/2020
5.78
 9,110 5.32 5.84 4.86 0 0 0
01/12/2020
5.32
 100 4.86 5.32 5.32 0 0 0
30/11/2020
4.86
 15,950 5.32 5.32 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

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