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)
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
18/04/2023
26.98
 17,602 26.59 27.08 26.39 0 0 0
17/04/2023
26.59
 25,350 25.91 26.59 25.32 0 0 0
14/04/2023
25.91
 55,300 27.27 27.76 25.81 0 0 0
13/04/2023
27.27
 76,200 26.69 28.05 26.78 0 0 0
12/04/2023
26.69
 34,935 26.00 27.27 25.42 0 0 0
11/04/2023
26.00
 24,810 26.59 26.59 25.62 0 0 0
10/04/2023
26.59
 38,000 26.59 27.95 25.91 0 0 0
07/04/2023
26.59
 39,200 27.27 27.27 26.49 0 0 0
06/04/2023
27.27
 93,990 26.10 27.86 26.10 0 0 0
05/04/2023
26.10
 55,800 25.91 26.20 25.52 0 0 0
04/04/2023
25.91
 37,590 25.91 25.91 25.42 0 0 0
03/04/2023
25.91
 90,046 24.74 26.00 24.74 0 0 0
31/03/2023
24.74
 44,912 24.45 24.74 24.45 0 0 0
30/03/2023
24.45
 54,547 23.96 24.74 23.96 0 0 0
29/03/2023
23.96
 16,720 23.86 23.96 23.37 0 0 0
28/03/2023
23.86
 43,662 24.35 24.74 23.67 0 0 0
27/03/2023
24.35
 52,945 24.25 24.54 23.76 0 0 0
24/03/2023
24.25
 99,900 23.67 24.54 23.37 0 0 0
23/03/2023
23.67
 21,713 23.67 23.67 22.69 0 0 0
22/03/2023
23.67
 37,500 23.18 23.96 22.69 0 0 0
21/03/2023
23.18
 15,513 23.76 24.25 22.50 0 0 0
20/03/2023
23.76
 61,139 22.99 24.84 23.08 0 0 0
17/03/2023
22.99
 146,237 20.94 22.99 21.43 0 0 0
16/03/2023
20.94
 12,612 21.43 21.43 20.84 0 0 0
15/03/2023
21.43
 63,900 20.26 21.52 20.06 0 0 0
14/03/2023
20.26
 18,300 20.16 20.26 19.58 0 0 0
13/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
13/03/2023
20.16
 11,500 20.45 20.45 20.16 0 0 0
10/03/2023
20.45
 17,000 20.74 21.02 19.79 0 0 0
09/03/2023
20.74
 17,510 20.74 21.49 20.64 0 0 0
08/03/2023
20.74
 19,500 20.74 20.74 20.26 0 0 0
07/03/2023
20.74
 20,604 20.74 21.02 20.26 0 0 0
06/03/2023
20.74
 40,500 20.17 21.49 20.45 0 0 0
03/03/2023
20.17
 12,500 20.55 20.55 19.98 0 0 0
02/03/2023
20.55
 16,685 20.45 20.64 19.79 0 0 0
01/03/2023
20.45
 35,300 19.98 20.45 19.04 0 0 0
28/02/2023
19.98
 49,800 19.23 19.98 18.95 0 0 0
27/02/2023
19.23
 28,401 20.08 20.08 19.04 0 0 0
24/02/2023
20.08
 22,000 20.17 20.74 19.60 0 0 0
23/02/2023
20.17
 63,000 20.55 20.55 19.51 0 0 0
22/02/2023
20.55
 60,200 21.40 21.40 20.08 0 0 0
21/02/2023
21.40
 40,558 21.49 22.06 21.21 0 0 0
20/02/2023
21.49
 119,816 20.36 21.58 19.89 0 0 0
17/02/2023
20.36
 31,808 20.55 21.11 20.36 0 0 0
16/02/2023
20.55
 56,100 20.08 20.64 20.17 0 0 0
15/02/2023
20.08
 37,100 19.79 20.45 19.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |