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)
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 5.09 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 4.91 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 4.86 4.86 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 5.09 5.09 5.09 0 0 0
15/07/2020
4.80
 1,490 4.80 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 4.62 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
29/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
26/06/2020
4.28
 1,500 4.28 4.28 4.28 0 0 0
25/06/2020
4.28
 600 3.80 4.28 3.80 0 0 0
24/06/2020
4.17
 6,000 4.06 4.22 4.06 0 0 0
23/06/2020
3.85
 700 3.74 3.85 3.74 0 0 0
22/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
19/06/2020
3.53
 1,000 3.53 3.53 3.53 0 0 0
18/06/2020
3.53
 2,000 3.53 3.53 3.53 0 0 0
17/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
16/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
15/06/2020
3.53
 0 3.53 3.53 3.53 0 0 0
12/06/2020
3.53
 400 3.58 3.58 3.53 0 0 0
11/06/2020
3.90
 0 3.90 3.90 3.90 0 0 0
10/06/2020
3.90
 0 3.90 3.90 3.90 0 0 0
09/06/2020
3.90
 0 3.90 3.90 3.90 0 0 0
08/06/2020
3.90
 11,000 4.12 4.12 3.90 0 0 0
05/06/2020
4.33
 2,600 4.33 4.33 4.33 0 0 0
04/06/2020
4.81
 0 4.81 4.81 4.81 0 0 0

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