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)
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 5.03 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 4.91 5.03 5.03 0 0 0
06/11/2020
4.91
 3,800 5.32 5.32 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 5.09 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 5.14 5.14 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 5.09 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 5.09 5.14 5.09 0 0 0
22/10/2020
5.09
 1,400 5.09 5.09 5.09 0 0 0
21/10/2020
5.09
 2,089 5.09 5.09 5.09 0 0 0
20/10/2020
5.09
 3,000 5.09 5.09 5.09 0 0 0
19/10/2020
5.09
 6,600 5.09 5.09 5.09 0 0 0
16/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
15/10/2020
5.09
 4,000 5.09 5.09 5.09 0 0 0
14/10/2020
5.09
 19,500 5.09 5.09 5.03 0 0 0
13/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
12/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
09/10/2020
5.09
 9,000 5.09 5.09 5.09 0 0 0
08/10/2020
5.09
 11,400 5.09 5.09 5.09 0 0 0
07/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
06/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
05/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
02/10/2020
5.09
 5,600 5.09 5.09 5.09 0 0 0
01/10/2020
5.09
 10,000 5.09 5.09 5.09 0 0 0
30/09/2020
5.09
 10,000 5.09 5.09 5.09 0 0 0
29/09/2020
5.09
 0 5.09 5.09 5.09 0 0 0
28/09/2020
5.09
 0 5.09 5.09 5.09 0 0 0
25/09/2020
5.09
 0 5.09 5.09 5.09 0 0 0
24/09/2020
5.09
 0 5.09 5.09 5.09 0 0 0
23/09/2020
5.09
 2,500 4.91 5.09 5.03 0 0 0
22/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
21/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
18/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
17/09/2020
4.91
 2,500 4.91 4.91 4.91 0 0 0
16/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
15/09/2020
4.91
 500 4.91 4.91 4.91 0 0 0
14/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
11/09/2020
4.91
 0 4.91 4.91 4.91 0 0 0
10/09/2020
4.91
 3,100 4.86 4.91 4.91 0 0 0
09/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
08/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
04/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/09/2020
4.86
 1,400 4.86 4.86 4.86 0 0 0
01/09/2020
4.86
 0 4.86 4.86 4.86 0 0 0
31/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
28/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
26/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
25/08/2020
4.86
 1 4.86 4.86 4.86 0 0 0
24/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
21/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
20/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
19/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
18/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
17/08/2020
4.86
 51,000 4.86 4.86 4.86 0 0 0
14/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
13/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
12/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
11/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
10/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
07/08/2020
4.86
 0 4.86 4.86 4.86 0 0 0
06/08/2020
4.86
 200 5.09 5.09 4.86 0 0 0
05/08/2020
5.09
 0 5.09 5.09 5.09 0 0 0
04/08/2020
5.09
 0 5.09 5.09 5.09 0 0 0
03/08/2020
5.09
 0 5.09 5.09 5.09 0 0 0
31/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
30/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
29/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
28/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
27/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
24/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
23/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
22/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
21/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
20/07/2020
5.09
 100 5.09 5.09 5.09 0 0 0
17/07/2020
5.09
 0 5.09 5.09 5.09 0 0 0
16/07/2020
5.09
 100 4.80 5.09 5.09 0 0 0
15/07/2020
4.80
 1,490 4.62 4.80 4.80 0 0 0
14/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
13/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
10/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
09/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
08/07/2020
4.62
 800 4.62 4.62 4.62 0 0 0
07/07/2020
4.62
 0 4.62 4.62 4.62 0 0 0
06/07/2020
4.62
 2,700 4.62 4.62 4.62 0 0 0
03/07/2020: Cổ tức tiền mặt tỉ lệ: 6%
03/07/2020
4.62
 900 4.28 4.62 4.62 0 0 0
02/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
01/07/2020
4.28
 2,090 4.28 4.28 4.28 0 0 0
30/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0

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