CTCP Đầu tư và Xây dựng Số 18 (l18)

34.10
-0.30
(-0.87%)
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
(2024-08-19) 		0.40 1.18% 601,900 0 0
33.60
36.20
34.40
2 tháng
(2024-07-22) 		0 0% 1,634,300 0 0
30.20
36.20
34.40
3 tháng
(2024-06-20) 		-3.58 -9.44% 2,874,400 0 0
30.20
39
34.40
6 tháng
(2024-03-22) 		-12.45 -26.57% 6,902,661 0 0
30.20
47.43
34.40
12 tháng
(2023-09-25) 		-0.76 -2.16% 13,515,805 -100 -0.0
28.83
47.43
34.40
24 tháng
(2022-09-29) 		3.68 11.99% 27,876,025 -100 -0.0
11.87
47.43
34.40
36 tháng
(2021-10-04) 		2.78 8.78% 64,392,914 -15,975 -1.0
11.87
73.40
34.40
60 tháng
(2019-10-15) 		27.18 376.57% 69,626,080 -15,975 -1.0
5.13
73.40
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
33.41
 8,201 32.92 33.41 32.72 0 0 0
27/11/2023
33.31
 23,307 33.31 33.60 32.72 0 0 0
24/11/2023
33.31
 34,200 33.60 33.60 32.14 0 0 0
23/11/2023
33.70
 60,614 33.89 34.87 33.60 0 0 0
22/11/2023
33.21
 37,306 32.72 33.21 32.24 0 0 0
21/11/2023
32.72
 27,000 32.14 32.82 31.75 0 0 0
20/11/2023
32.04
 28,300 31.56 34.58 31.46 0 0 0
17/11/2023
32.24
 27,500 32.14 32.53 31.65 0 0 0
16/11/2023
32.14
 13,630 32.14 32.14 31.65 0 0 0
15/11/2023
32.04
 23,004 32.43 33.02 32.04 0 0 0
14/11/2023
32.04
 12,200 32.63 32.63 31.95 0 0 0
13/11/2023
32.04
 12,800 32.43 32.63 31.95 0 0 0
10/11/2023
32.43
 23,500 31.75 32.53 31.17 0 0 0
09/11/2023
32.53
 42,670 33.02 33.11 31.46 0 0 0
08/11/2023
32.53
 37,202 30.19 32.72 29.90 0 0 0
07/11/2023
29.90
 33,706 29.80 30.48 29.80 0 0 0
06/11/2023
30.19
 19,603 30.19 30.48 29.71 0 0 0
03/11/2023
30.29
 26,100 30.68 31.36 28.83 0 0 0
02/11/2023
30.68
 48,500 28.83 30.78 28.73 0 0 0
01/11/2023
28.83
 29,300 28.83 28.83 28.24 0 0 0
31/10/2023
28.83
 49,500 28.83 30.00 28.83 0 0 0
30/10/2023
28.83
 35,200 28.83 30.19 28.83 0 0 0
27/10/2023
28.83
 86,500 28.93 29.22 27.27 0 0 0
26/10/2023
28.93
 114,100 31.95 33.02 28.93 0 0 0
25/10/2023
31.95
 14,800 33.02 33.02 31.75 0 0 0
24/10/2023
33.02
 25,500 31.85 34.09 31.95 0 0 0
23/10/2023
31.85
 7,400 31.85 33.11 31.85 0 0 0
20/10/2023
31.85
 15,900 31.56 31.95 30.68 0 0 0
19/10/2023
31.56
 11,500 31.65 31.65 31.17 0 0 0
18/10/2023
31.65
 19,500 32.82 32.82 31.56 0 0 0
17/10/2023
32.82
 16,900 33.80 33.80 32.82 0 0 0
16/10/2023
33.80
 12,300 33.70 36.33 33.11 0 0 0
13/10/2023
33.70
 24,100 33.80 33.80 33.11 0 0 0
12/10/2023
33.80
 9,300 33.80 33.99 33.11 0 0 0
11/10/2023
33.80
 16,800 33.31 34.67 32.53 0 0 0
10/10/2023
33.31
 9,900 33.11 34.09 33.11 0 0 0
09/10/2023
33.11
 13,600 32.92 33.11 32.14 0 0 0
06/10/2023
32.92
 16,800 32.63 32.92 31.85 0 0 0
05/10/2023
32.63
 38,800 32.34 33.02 32.14 0 0 0
04/10/2023
32.34
 31,500 32.14 33.31 31.17 0 0 0
03/10/2023
32.14
 24,900 34.09 34.09 31.46 0 0 0
02/10/2023
34.09
 28,300 34.09 35.06 33.11 0 0 0
29/09/2023
34.09
 55,600 34.48 36.04 34.09 0 0 0
28/09/2023
34.48
 20,100 34.87 37.11 34.09 0 0 0
27/09/2023
34.87
 46,500 34.58 35.06 31.75 0 0 0
26/09/2023
34.58
 85,100 35.16 35.55 31.75 0 0 0
25/09/2023
35.16
 51,100 38.28 38.96 35.16 0 0 0
22/09/2023
38.28
 86,800 38.96 38.96 35.16 0 0 0
21/09/2023
38.96
 62,800 38.18 39.93 37.89 0 0 0
20/09/2023
38.18
 72,300 38.37 39.45 37.59 0 0 0
19/09/2023
38.37
 59,200 38.47 39.93 37.59 0 0 0
18/09/2023
38.47
 32,800 38.47 38.96 37.98 0 0 0
15/09/2023
38.47
 61,800 38.57 39.45 37.89 0 0 0
14/09/2023
38.57
 70,000 39.74 39.83 38.18 0 0 0
13/09/2023
39.74
 60,700 39.35 40.71 39.35 0 0 0
12/09/2023
39.35
 37,300 39.45 40.91 37.98 0 0 0
11/09/2023
39.45
 69,000 40.52 41.39 39.45 0 0 0
08/09/2023
40.52
 120,000 39.45 41.39 39.45 0 0 0
07/09/2023
39.45
 47,200 39.06 39.93 39.06 0 0 0
06/09/2023
39.06
 60,200 39.35 39.35 38.08 0 0 0
05/09/2023
39.35
 61,500 38.96 39.93 39.06 0 0 0
31/08/2023
38.96
 111,700 37.89 40.91 37.30 0 0 0
30/08/2023
37.89
 58,000 37.40 38.18 37.11 0 0 0
29/08/2023
37.40
 91,300 37.69 38.08 37.30 0 0 0
28/08/2023
37.69
 16,100 37.69 38.28 37.50 0 0 0
25/08/2023
37.69
 31,200 37.98 37.98 36.82 0 0 0
24/08/2023
37.98
 42,700 36.62 37.98 36.23 0 0 0
23/08/2023
36.62
 35,700 37.30 37.40 36.23 0 0 0
22/08/2023
37.30
 32,800 37.01 37.30 35.26 0 0 0
21/08/2023
37.01
 77,300 36.43 37.11 35.94 0 0 0
18/08/2023
36.43
 204,600 40.42 40.42 36.43 0 0 0
17/08/2023
40.42
 71,800 40.81 41.39 39.54 0 0 0
16/08/2023
40.81
 62,500 40.91 41.88 40.13 0 0 0
15/08/2023
40.91
 151,700 39.74 42.66 39.93 0 0 0
14/08/2023
39.74
 150,900 37.79 39.93 37.89 0 0 0
11/08/2023
37.79
 25,700 37.69 37.79 37.30 0 0 0
10/08/2023
37.69
 35,300 37.40 37.79 37.30 0 0 0
09/08/2023
37.40
 82,600 38.28 38.28 37.01 0 0 0
08/08/2023
38.28
 69,600 38.76 38.96 37.98 0 0 0
07/08/2023
38.76
 60,900 38.76 39.64 37.98 0 0 0
04/08/2023
38.76
 103,900 38.67 39.54 37.01 0 0 0
03/08/2023
38.67
 47,800 38.67 39.25 38.08 0 0 0
02/08/2023
38.67
 41,700 38.47 38.67 37.79 0 0 0
01/08/2023
38.47
 78,000 37.89 38.86 37.50 0 0 0
31/07/2023
37.89
 111,200 37.98 39.83 37.89 0 0 0
28/07/2023
37.98
 72,900 37.21 38.47 37.01 0 0 0
27/07/2023
37.21
 39,100 37.30 37.79 36.43 0 0 0
26/07/2023
37.30
 26,500 37.59 37.59 36.91 0 0 0
25/07/2023
37.59
 50,800 37.98 37.98 36.52 0 0 0
24/07/2023
37.98
 77,200 37.98 38.47 37.40 0 0 0
21/07/2023
37.98
 48,700 37.89 38.28 37.11 0 0 0
20/07/2023
37.89
 33,300 37.98 37.98 36.82 0 0 0
19/07/2023
37.98
 110,900 37.01 40.71 37.01 0 0 0
18/07/2023
37.01
 130,100 35.55 37.50 35.06 0 0 0
17/07/2023
35.55
 39,300 35.55 35.94 35.06 0 0 0
14/07/2023
35.55
 44,500 35.65 36.23 34.09 0 0 0
13/07/2023
35.65
 61,700 35.06 38.08 35.16 0 0 0
12/07/2023
35.06
 38,000 34.58 35.16 34.19 0 0 0
11/07/2023
34.58
 33,900 35.16 35.35 34.58 0 0 0
10/07/2023
35.16
 63,400 34.19 35.55 34.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |