CTCP Đầu tư và Xây dựng Số 18 (l18)

39.40
0
(0%)
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)
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
07/07/2023
34.19
 35,800 33.50 34.58 33.41 0 0 0
06/07/2023
33.50
 19,600 33.70 34.19 33.41 0 0 0
05/07/2023
33.70
 24,310 33.31 34.38 33.31 0 0 0
04/07/2023
33.31
 25,100 32.82 33.41 32.92 0 0 0
03/07/2023
32.82
 27,300 33.31 33.89 32.63 0 0 0
30/06/2023
33.31
 31,600 33.21 33.50 32.63 0 0 0
29/06/2023
33.21
 37,800 33.80 33.80 33.21 0 0 0
28/06/2023
33.80
 29,721 34.19 34.58 33.60 0 0 0
27/06/2023
34.19
 25,300 33.99 35.74 34.09 0 0 0
26/06/2023
33.99
 42,816 34.97 34.97 33.31 0 0 0
23/06/2023
34.97
 35,305 35.26 35.55 34.67 0 0 0
22/06/2023
35.26
 14,100 34.28 35.45 35.06 0 0 0
21/06/2023
34.28
 45,709 34.09 34.97 34.28 0 0 0
20/06/2023
34.09
 36,138 33.31 34.58 33.70 0 0 0
19/06/2023
33.31
 49,600 34.28 34.58 33.11 0 0 0
16/06/2023
34.28
 29,909 34.58 35.55 34.09 0 0 0
15/06/2023
34.58
 10,900 34.48 35.06 34.09 0 0 0
14/06/2023
34.48
 27,501 34.48 35.84 34.38 0 0 0
13/06/2023
34.48
 47,400 34.09 34.97 34.09 0 0 0
12/06/2023
34.09
 89,400 35.35 35.55 33.99 0 0 0
09/06/2023
35.35
 5,100 35.35 35.35 35.35 0 0 0
08/06/2023
35.35
 36,400 36.04 36.52 35.35 0 0 0
07/06/2023
36.04
 72,336 35.94 36.23 35.26 0 0 0
06/06/2023
35.94
 31,601 35.35 37.01 35.26 0 0 0
05/06/2023
35.35
 43,350 36.04 36.04 35.35 0 0 0
02/06/2023
36.04
 36,001 35.74 36.52 35.65 0 0 0
01/06/2023
35.74
 46,200 36.52 36.62 35.55 0 0 0
31/05/2023
36.52
 84,700 36.62 36.82 36.04 0 0 0
30/05/2023
36.62
 66,300 37.21 37.69 36.52 0 0 0
29/05/2023
37.21
 94,202 35.65 37.69 35.65 0 0 0
26/05/2023
35.65
 58,100 35.84 35.94 35.26 0 0 0
25/05/2023
35.84
 55,300 35.65 36.52 35.45 0 0 0
24/05/2023
35.65
 124,301 37.50 37.50 35.55 0 0 0
23/05/2023
37.50
 86,932 38.47 38.47 36.04 0 0 0
22/05/2023
38.47
 118,063 36.72 38.96 36.52 0 0 0
19/05/2023
36.72
 136,020 33.80 37.11 33.50 0 0 0
18/05/2023
33.80
 26,900 33.21 34.09 33.11 0 0 0
17/05/2023
33.21
 40,300 33.02 33.99 32.63 0 0 0
16/05/2023
33.02
 46,628 33.80 34.09 32.82 0 0 0
15/05/2023
33.80
 65,500 32.63 34.09 32.72 0 0 0
12/05/2023
32.63
 44,400 30.97 32.63 30.97 0 0 0
11/05/2023
30.97
 38,700 30.19 31.17 30.19 0 0 0
10/05/2023
30.19
 9,900 29.90 30.19 30.00 0 0 0
09/05/2023
29.90
 27,930 29.80 30.10 29.22 0 0 0
08/05/2023
29.80
 49,550 28.44 30.68 28.34 0 0 0
05/05/2023
28.44
 14,600 28.73 29.22 28.24 0 0 0
04/05/2023
28.73
 66,534 28.73 29.51 27.37 0 0 0
28/04/2023
28.73
 32,082 28.24 29.02 28.24 0 0 0
27/04/2023
28.24
 48,400 28.15 28.54 28.05 0 0 0
26/04/2023
28.15
 12,801 27.95 28.24 27.47 0 0 0
25/04/2023
27.95
 52,600 27.76 28.63 27.56 0 0 0
24/04/2023
27.76
 51,905 27.76 28.93 27.37 0 0 0
21/04/2023
27.76
 131,041 26.78 29.02 26.98 0 0 0
20/04/2023
26.78
 8,808 26.30 26.78 26.10 0 0 0
19/04/2023
26.30
 44,912 26.98 27.27 26.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |