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
(2024-08-20) 		0 0% 534,900 0 0
33.60
36.20
34.10
2 tháng
(2024-07-22) 		-0.30 -0.87% 1,638,200 0 0
30.20
36.20
34.10
3 tháng
(2024-06-21) 		-3.98 -10.46% 2,810,300 0 0
30.20
39
34.10
6 tháng
(2024-03-25) 		-11.87 -25.82% 6,861,557 0 0
30.20
47.43
34.10
12 tháng
(2023-09-25) 		-1.06 -3.01% 13,519,705 -100 -0.0
28.83
47.43
34.10
24 tháng
(2022-09-30) 		3.93 13.01% 27,853,123 -100 -0.0
11.87
47.43
34.10
36 tháng
(2021-10-05) 		-0.42 -1.23% 64,287,014 -15,975 -1.0
11.87
73.40
34.10
60 tháng
(2019-10-16) 		26.88 372.41% 69,629,180 -15,975 -1.0
5.13
73.40
34.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
3.63
 24,800 3.49 3.65 3.43 0 0 0
01/07/2009
3.49
 23,500 3.69 3.69 3.49 0 0 0
30/06/2009
3.69
 30,300 3.81 3.99 3.69 0 0 0
29/06/2009
3.81
 41,000 3.99 4.19 3.79 0 0 0
26/06/2009
3.99
 23,500 3.89 4.11 3.89 0 0 0
25/06/2009
3.89
 17,300 4.17 4.35 3.81 0 0 0
24/06/2009
4.17
 37,900 3.91 4.17 3.65 0 0 0
23/06/2009
3.91
 128,500 4.19 4.19 3.91 0 0 0
22/06/2009
4.19
 55,500 4.49 4.49 4.19 0 0 0
19/06/2009
4.49
 168,500 4.21 4.49 4.43 0 0 0
18/06/2009
4.21
 66,500 4.03 4.21 4.19 0 0 0
17/06/2009
4.03
 115,900 3.79 4.03 3.55 0 0 0
16/06/2009
3.79
 94,700 3.99 3.99 3.71 0 0 0
15/06/2009
3.99
 111,500 4.25 4.43 3.99 0 0 0
12/06/2009
4.25
 89,100 4.51 4.59 4.23 0 0 0
11/06/2009
4.51
 82,900 4.49 4.59 4.47 0 0 0
10/06/2009
4.49
 66,300 4.55 4.79 4.27 0 0 0
09/06/2009
4.55
 207,400 4.31 4.61 4.49 1,000 0 0
08/06/2009
4.31
 10,800 4.03 4.31 4.31 0 1,200 0
05/06/2009
4.03
 55,100 3.89 4.03 4.03 0 0 0
04/06/2009
3.89
 142,600 3.59 3.89 3.61 0 0 0
03/06/2009
3.59
 66,400 3.73 3.79 3.59 0 0 0
02/06/2009
3.73
 107,400 3.79 3.95 3.71 0 0 0
01/06/2009
3.79
 66,000 3.65 3.83 3.65 0 0 0
29/05/2009
3.65
 65,400 3.57 3.79 3.57 0 0 0
28/05/2009
3.57
 80,000 3.85 3.85 3.57 0 0 0
27/05/2009
3.85
 154,000 3.63 3.85 3.69 700 0 0
26/05/2009
3.63
 115,600 3.43 3.63 3.55 0 0 0
25/05/2009
3.43
 92,000 3.24 3.43 3.30 0 0 0
22/05/2009
3.24
 92,300 3.18 3.39 3.04 0 0 0
21/05/2009
3.18
 88,000 2.98 3.18 3.10 0 0 0
20/05/2009
2.98
 111,800 2.82 2.98 2.96 3,000 0 0
19/05/2009
2.82
 165,800 2.68 2.82 2.70 0 0 0
18/05/2009
2.68
 25,800 2.64 2.80 2.60 0 0 0
15/05/2009
2.64
 91,600 2.44 2.64 2.56 0 0 0
14/05/2009
2.44
 2,700 2.44 2.56 2.40 0 0 0
13/05/2009
2.44
 13,000 2.42 2.44 2.36 0 0 0
12/05/2009
2.42
 7,500 2.32 2.42 2.32 0 0 0
11/05/2009
2.32
 23,400 2.36 2.36 2.30 0 0 0
08/05/2009
2.36
 11,700 2.42 2.42 2.36 0 0 0
07/05/2009
2.42
 11,600 2.40 2.46 2.42 0 0 0
06/05/2009
2.40
 2,800 2.50 2.50 2.40 0 0 0
05/05/2009
2.50
 21,400 2.42 2.58 2.42 0 0 0
04/05/2009
2.42
 16,500 2.30 2.42 2.36 0 0 0
29/04/2009
2.30
 7,100 2.30 2.30 2.24 0 0 0
28/04/2009
2.30
 22,800 2.28 2.30 2.16 1,000 0 0
27/04/2009
2.28
 14,600 2.24 2.28 2.28 0 0 0
24/04/2009
2.24
 16,900 2.26 2.30 2.20 0 0 0
23/04/2009
2.26
 9,300 2.34 2.34 2.16 0 0 0
22/04/2009
2.34
 13,500 2.24 2.34 2.30 0 0 0
21/04/2009
2.24
 19,200 2.32 2.32 2.16 0 0 0
20/04/2009
2.32
 24,900 2.46 2.46 2.32 0 0 0
17/04/2009
2.46
 47,300 2.64 2.70 2.46 0 0 0
16/04/2009
2.64
 17,500 2.66 2.70 2.58 0 0 0
15/04/2009
2.66
 32,800 2.82 2.82 2.60 0 0 0
14/04/2009
2.82
 59,700 2.68 2.84 2.66 0 0 0
13/04/2009
2.68
 145,600 2.52 2.68 2.60 0 0 0
10/04/2009
2.52
 51,700 2.38 2.52 2.44 0 0 0
09/04/2009
2.38
 17,200 2.24 2.40 2.30 0 0 0
08/04/2009
2.24
 11,000 2.36 2.36 2.24 0 0 0
07/04/2009
2.36
 24,900 2.24 2.36 2.20 0 0 0
03/04/2009
2.24
 27,300 2.16 2.28 2.12 0 0 0
02/04/2009
2.16
 9,400 2.14 2.18 2.14 0 0 0
01/04/2009
2.14
 5,100 2.08 2.18 2.14 0 0 0
31/03/2009
2.08
 6,500 2.20 2.20 2.08 0 0 0
30/03/2009
2.20
 15,800 2.20 2.26 2.16 0 0 0
27/03/2009
2.20
 7,300 2.18 2.20 2.10 0 0 0
26/03/2009
2.18
 9,000 2.14 2.26 2.16 0 0 0
25/03/2009
2.14
 12,800 2.14 2.20 2.12 0 0 0
24/03/2009
2.14
 15,200 2.00 2.14 2.10 0 0 0
23/03/2009
2.00
 23,500 2.00 2.00 2.00 0 0 0
20/03/2009
2.00
 2,800 2.04 2.04 1.94 0 0 0
19/03/2009
2.04
 12,300 2.04 2.18 1.90 0 0 0
18/03/2009
2.04
 29,200 1.98 2.04 2.02 0 0 0
17/03/2009
1.98
 6,400 1.98 1.98 1.88 0 0 0
16/03/2009
1.98
 600 2.00 2.00 1.98 0 0 0
13/03/2009
2.00
 5,400 1.88 2.00 2.00 0 0 0
12/03/2009
1.88
 14,100 2.00 2.00 1.88 0 0 0
11/03/2009
2.00
 20,000 2.00 2.06 1.98 0 0 0
10/03/2009
2.00
 1,600 1.94 2.00 2.00 0 0 0
09/03/2009
1.94
 0 1.94 1.94 1.94 0 0 0
06/03/2009
1.94
 2,200 2.04 2.04 1.90 0 0 0
05/03/2009
2.04
 1,200 2.00 2.04 2.00 0 0 0
04/03/2009
2.00
 100 1.96 2.00 2.00 0 0 0
03/03/2009
1.96
 8,700 2.12 2.12 1.90 0 0 0
02/03/2009
2.12
 1,500 2.08 2.20 1.96 0 0 0
27/02/2009
2.08
 1,800 2.02 2.14 2.06 0 0 0
26/02/2009
2.02
 5,400 2.04 2.04 1.90 0 0 0
25/02/2009: Cổ tức tiền mặt tỉ lệ: 16%
25/02/2009
2.04
 17,200 2.04 2.10 1.90 0 0 0
24/02/2009
2.04
 4,700 2.04 2.05 2.02 0 0 0
23/02/2009
2.04
 5,800 2.07 2.07 2.04 0 0 0
20/02/2009
2.07
 12,100 2.11 2.11 2.02 0 0 0
19/02/2009
2.11
 18,600 2.12 2.19 2.09 0 0 0
18/02/2009
2.12
 21,600 1.99 2.12 2.05 0 0 0
17/02/2009
1.99
 3,000 1.90 1.99 1.99 0 0 0
16/02/2009
1.90
 3,200 1.85 1.90 1.83 0 0 0
13/02/2009
1.85
 1,000 1.81 1.85 1.85 0 0 0
12/02/2009
1.81
 4,100 1.81 1.85 1.81 0 0 0
11/02/2009
1.81
 5,200 1.81 1.86 1.81 0 0 0
10/02/2009
1.81
 6,900 1.85 1.85 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |