Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	17.36	11,500	17.28	17.52	17.12	0	0	0
10/06/2026	17.28	8,100	17.60	17.60	17.28	0	0	0
09/06/2026	17.60	55,300	16.56	18.16	16.24	0	0	0
08/06/2026	16.56	25,700	17.20	17.20	16.24	0	0	0
05/06/2026	16.72	6,100	16.16	16.72	16.16	0	0	0
04/06/2026	16.72	300	16.80	16.80	16.72	0	0	0
03/06/2026	16.80	20,700	16.80	16.80	16.08	0	0	0
02/06/2026	16.80	2,200	16.80	16.80	16.48	0	0	0
01/06/2026	17.12	5,200	17.52	17.52	16.16	0	0	0
29/05/2026	17.52	9,700	16.08	17.52	16.08	0	0	0
28/05/2026	16.96	2,800	16.24	16.96	16.08	0	0	0
27/05/2026	16.96	4,300	16.72	16.96	16.72	0	0	0
26/05/2026	16.72	4,300	16	16.88	16	0	0	0
25/05/2026	16.72	64,100	16.40	16.72	16.40	0	0	0
22/05/2026	17.92	18,900	16	17.92	15.20	0	0	0
21/05/2026	16.32	20,100	16	16.32	14.56	0	0	0
20/05/2026	16.08	11,700	16.48	16.48	16.08	0	0	0
19/05/2026	16.40	9,900	16.64	17.12	16.32	0	0	0
18/05/2026	16.64	9,600	16.88	17.12	16.64	0	0	0
15/05/2026	16.72	10,200	17.52	17.52	16.64	0	0	0
14/05/2026	17.36	6,200	17.04	17.44	16.16	0	0	0
13/05/2026	17.04	11,800	17.60	17.60	16.96	0	0	0
12/05/2026	17.60	3,600	18	18	17.60	0	0	0
11/05/2026	18.24	5,800	17.76	18.24	17.68	0	0	0
08/05/2026	17.76	9,500	17.76	17.76	17.68	0	0	0
07/05/2026	17.76	15,200	18	18.32	17.76	0	0	0
06/05/2026	18	15,800	17.68	18	17.68	0	0	0
05/05/2026	17.68	2,100	18.32	18.32	17.68	0	0	0
04/05/2026	18.32	6,700	18.72	18.72	18.32	0	0	0
29/04/2026	18.72	5,700	18.72	18.72	18.72	0	0	0
28/04/2026	18.72	13,000	18.72	19.04	18.72	0	0	0
24/04/2026	18.72	15,800	19.12	19.12	18.72	0	0	0
23/04/2026	19.12	25,000	19.52	19.52	18.72	0	0	0
22/04/2026	19.20	18,100	19.28	19.28	18.80	0	0	0
21/04/2026	19.44	16,400	19.60	19.60	19.12	0	0	0
20/04/2026	19.44	56,600	19.28	19.44	18.72	0	0	0
17/04/2026	18.72	29,800	18.88	19.44	18.72	0	0	0
16/04/2026	18.88	6,600	19.04	19.04	18.72	0	0	0
15/04/2026	18.80	22,800	19.52	19.52	18.72	0	0	0
14/04/2026	18.88	5,900	19.20	19.20	18.72	0	0	0
13/04/2026	18.72	1,700	18.80	18.80	18.72	0	0	0
10/04/2026	18.64	18,000	19.44	19.44	18.64	0	0	0
09/04/2026	18.72	2,900	18.72	19.04	18.72	0	0	0
08/04/2026	18.72	38,300	19.68	19.68	18.56	0	0	0
07/04/2026	18.56	45,800	18.48	19.12	18	0	0	0
06/04/2026	18.64	3,900	18.80	18.80	18.64	0	0	0
03/04/2026	18.72	32,100	19.04	19.04	18.72	0	0	0
02/04/2026	19.12	2,500	19.04	19.12	19.04	0	0	0
01/04/2026	19.04	20,900	19.60	19.60	19.04	0	0	0
31/03/2026	19.12	2,800	18.80	19.28	18.80	0	0	0
30/03/2026	19.12	71,300	18.80	19.36	18.56	0	0	0
27/03/2026	19.44	8,900	18.88	19.68	18.88	0	0	0
26/03/2026	18.88	4,300	18.96	19.04	18.88	0	0	0
25/03/2026	19.12	3,800	19.12	19.12	18.80	0	0	0
24/03/2026	18.64	37,800	18.48	18.88	18.48	0	0	0
23/03/2026	18.48	58,900	18.64	18.72	18.32	0	0	0
20/03/2026	18.96	7,500	18.96	19.12	18.88	0	0	0
19/03/2026	19.20	1,200	19.36	19.36	18.80	0	0	0
18/03/2026	19.44	70,800	19.36	19.44	18.72	0	0	0
17/03/2026	19.36	1,100	19.28	19.36	19.28	0	0	0
16/03/2026	19.44	16,900	18.80	19.84	18.64	0	0	0
13/03/2026	19.04	46,900	19.44	19.52	18.88	0	0	0
12/03/2026	19.44	37,700	19.20	19.44	18.88	0	0	0
11/03/2026	19.20	22,600	19.12	19.20	18.80	0	0	0
10/03/2026	18.80	70,400	18.16	18.80	17.92	0	0	0
09/03/2026	17.52	153,300	18.80	18.80	17.52	0	0	0
06/03/2026	19.44	49,600	19.20	19.84	19.20	0	0	0
05/03/2026	19.44	51,200	18.40	20	18.40	0	0	0
04/03/2026	19.36	105,800	19.84	19.84	18.64	0	0	0
03/03/2026	19.84	52,700	19.60	19.84	19.20	0	0	0
02/03/2026	19.60	57,600	20.08	20.08	19.60	0	0	0
27/02/2026	20.48	14,600	20.64	20.72	20.48	0	0	0
26/02/2026	20.80	21,100	20.80	20.80	20.24	0	0	0
25/02/2026	20.88	63,200	21.52	21.52	20.40	0	0	0
24/02/2026	21.60	300	21.60	21.60	21.60	0	0	0
23/02/2026	21.84	14,600	20.88	22.40	20.80	0	0	0
13/02/2026	20.88	7,300	20.72	20.88	20.24	0	0	0
12/02/2026	20.72	2,800	20.64	20.80	20.40	0	0	0
11/02/2026	20.64	17,900	20.80	20.88	20.64	0	0	0
10/02/2026	20.80	74,900	20.64	21.04	20.64	0	0	0
09/02/2026	20.72	77,300	20.88	20.88	20.48	0	0	0
06/02/2026	21.44	12,800	20.96	21.44	20.80	0	0	0
05/02/2026	21.20	27,300	21.20	21.28	20.88	0	0	0
04/02/2026	21.36	49,100	21.60	21.60	21.20	0	0	0
03/02/2026	21.60	8,400	21.12	21.60	21.12	0	0	0
02/02/2026	21.12	118,300	22.16	22.80	21.12	0	0	0
30/01/2026	22.16	36,300	21.92	22.24	21.36	0	0	0
29/01/2026	21.92	33,300	21.28	21.92	21.28	0	0	0
28/01/2026	21.36	6,600	21.44	21.44	21.04	0	0	0
27/01/2026	21.44	7,800	21.20	21.68	20.88	0	0	0
26/01/2026	21.76	19,700	22	22	21.20	0	0	0
23/01/2026	22	74,400	22.24	22.40	21.76	0	0	0
22/01/2026	22.16	21,400	21.92	22.24	21.36	0	0	0
21/01/2026	21.84	28,200	21.60	22.40	21.36	0	0	0
20/01/2026	21.52	65,500	20.80	21.52	20.80	0	0	0
19/01/2026	21.36	76,200	21.76	21.76	21.28	0	0	0
16/01/2026	21.92	50,300	22.24	22.24	21.84	0	0	0
15/01/2026	22.32	17,500	22.08	22.40	22.08	0	0	0
14/01/2026	22.24	58,900	22	22.24	22	0	0	0
13/01/2026	22.08	12,800	22.24	22.40	22.08	0	0	0

Page:
1
2
3
>>

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

CTCP Đầu tư và Xây dựng Số 18 (l18)

THỐNG KÊ GIAO DỊCH