CTCP Đầu tư và Xây dựng Số 18 (l18)

38.80
1.60
(4.30%)
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
(2024-10-14) 		1.40 3.92% 1,082,000 0 0
34.80
38.70
37.20
2 tháng
(2024-09-13) 		2.80 8.16% 1,963,500 0 0
33.60
38.70
37.20
3 tháng
(2024-08-14) 		6.20 20.06% 2,728,700 0 0
30.80
38.70
37.20
6 tháng
(2024-05-16) 		-1.37 -3.56% 6,170,600 0 0
30.20
39.64
37.20
12 tháng
(2023-11-20) 		5.06 15.78% 14,184,190 -100 -0.0
30.20
47.43
37.20
24 tháng
(2022-11-23) 		19.97 116.63% 27,446,885 -100 -0.0
14.95
47.43
37.20
36 tháng
(2021-11-29) 		-13.10 -26.09% 57,174,190 -2,475 -0.1
11.87
73.40
37.20
60 tháng
(2019-12-09) 		29.64 397.40% 71,510,596 -15,975 -1.0
5.13
73.40
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
3.13
 17,900 3.10 3.16 3.10 0 0 0
15/06/2012
3.10
 9,600 3.10 3.10 3.01 0 0 0
14/06/2012
3.10
 5,200 3.10 3.10 3.01 0 0 0
13/06/2012
3.10
 1,500 3.01 3.10 3.04 0 0 0
12/06/2012
3.01
 3,800 3.07 3.07 3.01 0 0 0
11/06/2012
3.07
 85,800 3.19 3.19 2.98 0 0 0
08/06/2012
3.19
 6,000 3.19 3.31 3.19 0 0 0
07/06/2012
3.19
 4,600 3.07 3.25 3.16 0 0 0
06/06/2012
3.07
 53,200 3.25 3.25 2.98 0 0 0
05/06/2012
3.25
 83,300 3.25 3.25 2.95 0 0 0
04/06/2012
3.25
 21,400 3.37 3.37 3.16 0 0 0
01/06/2012
3.37
 1,000 3.61 3.61 3.37 0 0 0
31/05/2012
3.61
 0 3.61 3.61 3.61 0 0 0
30/05/2012
3.61
 0 3.61 3.61 3.61 0 0 0
29/05/2012
3.61
 27,300 3.43 3.61 3.28 0 0 0
28/05/2012
3.43
 3,500 3.64 3.64 3.40 0 0 0
25/05/2012
3.64
 100 3.52 3.64 3.64 0 0 0
24/05/2012
3.52
 100 3.37 3.52 3.52 0 0 0
23/05/2012
3.37
 12,500 3.61 3.61 3.37 0 0 0
22/05/2012
3.61
 8,400 3.91 3.91 3.58 0 0 0
21/05/2012
3.91
 2,000 3.67 3.91 3.70 0 0 0
18/05/2012
3.67
 100 3.49 3.67 3.67 0 0 0
17/05/2012
3.49
 19,900 3.70 3.70 3.49 0 0 0
16/05/2012
3.70
 198,000 3.67 3.73 3.43 0 0 0
15/05/2012
3.67
 6,800 3.88 3.88 3.64 0 0 0
14/05/2012
3.88
 9,800 3.91 4.00 3.73 0 0 0
11/05/2012
3.91
 13,900 4.15 4.15 3.88 0 0 0
10/05/2012
4.15
 5,900 4.18 4.18 4.06 0 0 0
09/05/2012
4.18
 21,900 3.91 4.18 3.91 0 0 0
08/05/2012
3.91
 29,600 4.18 4.21 3.91 0 0 0
07/05/2012
4.18
 23,900 3.91 4.18 4.06 0 0 0
04/05/2012
3.91
 1,400 3.85 3.91 3.79 0 0 0
03/05/2012
3.85
 23,100 3.70 3.94 3.79 0 0 0
02/05/2012
3.70
 44,700 3.49 3.70 3.46 0 0 0
27/04/2012
3.49
 9,900 3.40 3.49 3.37 0 0 0
26/04/2012
3.40
 8,100 3.34 3.40 3.31 0 0 0
25/04/2012
3.34
 1,300 3.31 3.40 3.31 0 0 0
24/04/2012
3.31
 4,000 3.43 3.43 3.31 0 0 0
23/04/2012
3.43
 5,100 3.31 3.43 3.37 5,000 0 0.1
20/04/2012
3.31
 1,200 3.19 3.31 3.19 0 0 0
19/04/2012
3.19
 11,000 3.31 3.31 3.19 0 0 0
18/04/2012
3.31
 10,600 3.19 3.37 3.28 0 0 0
17/04/2012
3.19
 32,600 3.40 3.40 3.19 0 0 0
16/04/2012
3.40
 4,100 3.25 3.40 3.25 0 0 0
13/04/2012
3.25
 4,200 3.31 3.31 3.25 0 0 0
12/04/2012
3.31
 15,100 3.22 3.37 3.28 0 0 0
11/04/2012
3.22
 7,500 3.16 3.25 3.10 0 0 0
10/04/2012
3.16
 9,600 3.19 3.19 3.16 0 0 0
09/04/2012
3.19
 11,600 3.04 3.19 3.07 0 0 0
06/04/2012
3.04
 11,700 3.01 3.16 2.98 0 0 0
05/04/2012
3.01
 7,200 3.19 3.28 2.98 0 0 0
04/04/2012
3.19
 600 3.19 3.19 3.01 0 0 0
03/04/2012
3.19
 11,300 3.28 3.28 3.16 0 0 0
30/03/2012
3.28
 71,300 3.16 3.28 3.04 0 0 0
29/03/2012
3.16
 22,600 3.28 3.28 3.16 0 0 0
28/03/2012
3.28
 10,400 3.28 3.34 3.25 0 0 0
27/03/2012
3.28
 183,900 3.07 3.28 3.01 0 0 0
26/03/2012
3.07
 10,000 3.07 3.07 2.98 0 0 0
23/03/2012
3.07
 18,700 2.92 3.07 2.95 0 0 0
22/03/2012
2.92
 3,600 2.98 2.98 2.86 0 0 0
21/03/2012
2.98
 36,200 2.80 2.98 2.86 0 0 0
20/03/2012
2.80
 2,300 2.80 2.83 2.80 0 0 0
19/03/2012
2.80
 5,700 2.80 2.80 2.77 0 0 0
16/03/2012
2.80
 23,000 2.80 2.98 2.80 0 0 0
15/03/2012
2.80
 7,400 2.71 2.92 2.77 0 0 0
14/03/2012
2.71
 20,300 2.80 2.86 2.71 0 0 0
13/03/2012
2.80
 6,300 2.71 2.80 2.77 0 0 0
12/03/2012
2.71
 12,700 2.80 2.89 2.71 0 0 0
09/03/2012
2.80
 43,300 2.89 2.89 2.74 0 0 0
08/03/2012
2.89
 6,900 3.01 3.01 2.86 0 0 0
07/03/2012
3.01
 25,400 3.04 3.13 2.98 0 0 0
06/03/2012
3.04
 52,900 3.01 3.22 3.01 0 2,000 -0.0
05/03/2012
3.01
 57,000 2.89 3.01 2.92 0 0 0
02/03/2012
2.89
 17,100 2.77 2.89 2.71 0 0 0
01/03/2012
2.77
 13,300 2.89 2.89 2.77 0 0 0
29/02/2012
2.89
 7,100 2.83 2.95 2.89 0 0 0
28/02/2012
2.83
 85,700 3.04 3.04 2.80 0 0 0
27/02/2012
3.04
 39,600 3.01 3.07 2.98 0 0 0
24/02/2012
3.01
 44,300 3.19 3.25 3.01 0 0 0
23/02/2012
3.19
 13,500 3.22 3.31 3.16 0 0 0
22/02/2012
3.22
 14,400 3.19 3.31 3.13 0 0 0
21/02/2012: Cổ tức tiền mặt tỉ lệ: 18%
21/02/2012
3.19
 20,500 3.22 3.43 3.16 0 0 0
20/02/2012
3.22
 100,600 3.01 3.22 3.12 0 0 0
17/02/2012
3.01
 44,700 2.88 3.01 2.94 0 0 0
16/02/2012
2.88
 10,000 2.86 2.88 2.76 0 0 0
15/02/2012
2.86
 38,700 3.01 3.09 2.83 0 0 0
14/02/2012
3.01
 14,000 2.83 3.01 2.94 0 0 0
13/02/2012
2.83
 27,000 3.06 3.06 2.81 200 0 0.0
10/02/2012
3.06
 14,600 2.96 3.14 2.96 0 0 0
09/02/2012
2.96
 45,100 2.78 2.96 2.96 0 0 0
08/02/2012
2.78
 12,200 2.60 2.78 2.78 0 0 0
07/02/2012
2.60
 50,900 2.45 2.60 2.60 0 0 0
06/02/2012
2.45
 11,500 2.45 2.45 2.45 0 0 0
03/02/2012
2.45
 51,400 2.63 2.70 2.45 0 0 0
02/02/2012
2.63
 12,600 2.63 2.65 2.58 0 0 0
01/02/2012
2.63
 200 2.58 2.63 2.58 0 0 0
31/01/2012
2.58
 2,600 2.58 2.70 2.58 0 0 0
30/01/2012
2.58
 11,500 2.42 2.58 2.52 0 0 0
20/01/2012
2.42
 2,400 2.42 2.42 2.42 0 0 0
19/01/2012
2.42
 1,500 2.42 2.42 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |