CTCP Đầu tư và Xây dựng Số 18 (l18)

39.40
0.10
(0.25%)
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
(2024-10-22) 		4.40 12.57% 1,279,454 0 0
35
39.40
39.40
2 tháng
(2024-09-23) 		4.20 11.93% 2,299,217 0 0
34.60
39.40
39.40
3 tháng
(2024-08-23) 		5.30 15.54% 2,769,833 0 0
33.60
39.40
39.40
6 tháng
(2024-05-27) 		1.22 3.20% 6,204,691 0 0
30.20
39.40
39.40
12 tháng
(2023-11-27) 		6.09 18.29% 14,411,775 -100 -0.0
30.20
47.43
39.40
24 tháng
(2022-12-02) 		14.12 55.85% 27,029,535 -100 -0.0
14.95
47.43
39.40
36 tháng
(2021-12-07) 		-5.91 -13.04% 56,940,643 -2,425 -0.1
11.87
73.40
39.40
60 tháng
(2019-12-18) 		32.34 458.24% 71,925,601 -15,975 -1.0
5.13
73.40
39.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
39.35
 179,627 38.37 39.93 37.98 0 0 0
30/01/2024
38.37
 53,700 38.08 38.47 37.98 0 0 0
29/01/2024
38.08
 75,133 38.86 38.86 37.89 0 0 0
26/01/2024
37.98
 31,933 37.89 38.67 37.89 0 0 0
25/01/2024
37.79
 46,203 36.72 38.76 36.72 0 0 0
24/01/2024
36.72
 60,800 37.01 37.01 36.04 0 0 0
23/01/2024
37.01
 23,000 38.76 38.76 36.82 0 0 0
22/01/2024
36.91
 22,751 37.50 37.50 36.62 0 0 0
19/01/2024
37.50
 23,800 37.69 37.89 37.50 0 0 0
18/01/2024
37.69
 35,400 37.69 37.69 37.50 0 0 0
17/01/2024
37.69
 135,500 37.98 37.98 37.21 0 0 0
16/01/2024
37.98
 33,600 37.79 38.18 37.59 0 0 0
15/01/2024
37.69
 30,052 36.62 38.96 36.62 0 0 0
12/01/2024
37.98
 47,101 37.98 38.47 37.79 0 0 0
11/01/2024
38.57
 61,847 38.96 38.96 38.08 0 0 0
10/01/2024
38.96
 112,003 39.83 39.83 38.08 0 0 0
09/01/2024
39.74
 122,253 40.03 40.03 39.35 0 0 0
08/01/2024
39.93
 104,601 41.00 41.00 39.83 0 0 0
05/01/2024
41.00
 71,101 41.30 41.39 40.52 0 0 0
04/01/2024
41.30
 62,706 42.07 42.07 41.30 0 0 0
03/01/2024
42.07
 142,106 40.61 42.85 40.22 0 0 0
02/01/2024
40.42
 41,201 40.13 41.20 39.93 0 0 0
29/12/2023
40.32
 38,382 41.39 42.37 40.32 0 0 0
28/12/2023
40.91
 119,352 39.06 41.78 39.06 0 0 0
27/12/2023
39.06
 77,300 39.15 39.35 38.96 0 0 0
26/12/2023
39.15
 110,800 40.52 41.30 38.96 0 0 0
25/12/2023
40.42
 54,048 40.32 40.61 39.83 0 0 0
22/12/2023
40.32
 64,013 40.61 41.88 39.93 0 0 0
21/12/2023
39.83
 381,039 36.23 39.83 36.23 0 0 0
20/12/2023
36.23
 36,542 36.23 36.33 35.55 0 0 0
19/12/2023
36.23
 27,299 36.04 36.23 35.45 0 0 0
18/12/2023
36.04
 10,100 36.62 36.62 36.04 0 0 0
15/12/2023
36.52
 20,000 36.43 36.52 36.04 0 0 0
14/12/2023
36.52
 22,300 36.62 36.62 35.94 0 0 0
13/12/2023
36.52
 7,040 36.52 36.72 36.04 0 0 0
12/12/2023
36.62
 21,210 36.52 36.82 36.04 0 0 0
11/12/2023
36.04
 56,801 35.74 36.62 35.65 0 0 0
08/12/2023
35.55
 13,904 35.26 35.84 34.58 0 0 0
07/12/2023
35.55
 45,300 36.04 36.04 34.09 0 0 0
06/12/2023
35.94
 16,700 34.58 36.23 34.58 0 0 0
05/12/2023
35.45
 14,101 35.55 35.65 35.06 0 0 0
04/12/2023
35.45
 57,100 35.55 35.55 34.97 0 0 0
01/12/2023
34.87
 10,801 35.06 35.06 34.48 0 0 0
30/11/2023
35.06
 67,419 34.09 35.45 34.09 0 0 0
29/11/2023
34.09
 40,287 33.41 34.77 33.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |