CTCP Đầu tư và Xây dựng Số 18 (l18)

29.70
-0.20
(-0.67%)
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
(2025-06-11) 		1 3.46% 962,300 0 0
28.50
29.90
29.70
2 tháng
(2025-05-12) 		1.57 5.53% 2,448,900 0 0
28.25
30.90
29.70
3 tháng
(2025-04-14) 		1.57 5.53% 3,699,600 0 0
25.83
30.90
29.70
6 tháng
(2025-01-13) 		-1.35 -4.32% 10,256,589 -300 -0.0
24.17
38.58
29.70
12 tháng
(2024-07-16) 		-2.10 -6.56% 16,765,983 -300 -0.0
24.17
38.58
29.70
24 tháng
(2023-07-24) 		-1.75 -5.54% 31,313,780 -400 -0.0
24.02
39.53
29.70
36 tháng
(2022-07-27) 		8.98 42.95% 46,411,498 -500 -0.0
9.89
39.53
29.70
60 tháng
(2020-08-06) 		23.83 392.63% 84,395,047 -16,275 -1.0
5.35
61.16
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2009
3.00
 22,000 3.03 3.03 2.83 0 0 0
02/07/2009
3.03
 24,800 2.91 3.05 2.86 0 0 0
01/07/2009
2.91
 23,500 3.08 3.08 2.91 0 0 0
30/06/2009
3.08
 30,300 3.18 3.33 3.08 0 0 0
29/06/2009
3.18
 41,000 3.33 3.49 3.16 0 0 0
26/06/2009
3.33
 23,500 3.25 3.43 3.25 0 0 0
25/06/2009
3.25
 17,300 3.48 3.63 3.18 0 0 0
24/06/2009
3.48
 37,900 3.26 3.48 3.05 0 0 0
23/06/2009
3.26
 128,500 3.49 3.49 3.26 0 0 0
22/06/2009
3.49
 55,500 3.74 3.74 3.49 0 0 0
19/06/2009
3.74
 168,500 3.51 3.74 3.69 0 0 0
18/06/2009
3.51
 66,500 3.36 3.51 3.49 0 0 0
17/06/2009
3.36
 115,900 3.16 3.36 2.96 0 0 0
16/06/2009
3.16
 94,700 3.33 3.33 3.10 0 0 0
15/06/2009
3.33
 111,500 3.54 3.69 3.33 0 0 0
12/06/2009
3.54
 89,100 3.76 3.83 3.53 0 0 0
11/06/2009
3.76
 82,900 3.74 3.83 3.73 0 0 0
10/06/2009
3.74
 66,300 3.79 3.99 3.56 0 0 0
09/06/2009
3.79
 207,400 3.59 3.84 3.74 1,000 0 0
08/06/2009
3.59
 10,800 3.36 3.59 3.59 0 1,200 0
05/06/2009
3.36
 55,100 3.25 3.36 3.36 0 0 0
04/06/2009
3.25
 142,600 3.00 3.25 3.01 0 0 0
03/06/2009
3.00
 66,400 3.11 3.16 3.00 0 0 0
02/06/2009
3.11
 107,400 3.16 3.30 3.10 0 0 0
01/06/2009
3.16
 66,000 3.05 3.20 3.05 0 0 0
29/05/2009
3.05
 65,400 2.98 3.16 2.98 0 0 0
28/05/2009
2.98
 80,000 3.21 3.21 2.98 0 0 0
27/05/2009
3.21
 154,000 3.03 3.21 3.08 700 0 0
26/05/2009
3.03
 115,600 2.86 3.03 2.96 0 0 0
25/05/2009
2.86
 92,000 2.70 2.86 2.75 0 0 0
22/05/2009
2.70
 92,300 2.65 2.83 2.53 0 0 0
21/05/2009
2.65
 88,000 2.48 2.65 2.58 0 0 0
20/05/2009
2.48
 111,800 2.35 2.48 2.46 3,000 0 0
19/05/2009
2.35
 165,800 2.23 2.35 2.25 0 0 0
18/05/2009
2.23
 25,800 2.20 2.33 2.16 0 0 0
15/05/2009
2.20
 91,600 2.03 2.20 2.13 0 0 0
14/05/2009
2.03
 2,700 2.03 2.13 2.00 0 0 0
13/05/2009
2.03
 13,000 2.01 2.03 1.96 0 0 0
12/05/2009
2.01
 7,500 1.93 2.01 1.93 0 0 0
11/05/2009
1.93
 23,400 1.96 1.96 1.91 0 0 0
08/05/2009
1.96
 11,700 2.01 2.01 1.96 0 0 0
07/05/2009
2.01
 11,600 2.00 2.05 2.01 0 0 0
06/05/2009
2.00
 2,800 2.08 2.08 2.00 0 0 0
05/05/2009
2.08
 21,400 2.01 2.15 2.01 0 0 0
04/05/2009
2.01
 16,500 1.91 2.01 1.96 0 0 0
29/04/2009
1.91
 7,100 1.91 1.91 1.86 0 0 0
28/04/2009
1.91
 22,800 1.90 1.91 1.80 1,000 0 0
27/04/2009
1.90
 14,600 1.86 1.90 1.90 0 0 0
24/04/2009
1.86
 16,900 1.88 1.91 1.83 0 0 0
23/04/2009
1.88
 9,300 1.95 1.95 1.80 0 0 0
22/04/2009
1.95
 13,500 1.86 1.95 1.91 0 0 0
21/04/2009
1.86
 19,200 1.93 1.93 1.80 0 0 0
20/04/2009
1.93
 24,900 2.05 2.05 1.93 0 0 0
17/04/2009
2.05
 47,300 2.20 2.25 2.05 0 0 0
16/04/2009
2.20
 17,500 2.21 2.25 2.15 0 0 0
15/04/2009
2.21
 32,800 2.35 2.35 2.16 0 0 0
14/04/2009
2.35
 59,700 2.23 2.36 2.21 0 0 0
13/04/2009
2.23
 145,600 2.10 2.23 2.16 0 0 0
10/04/2009
2.10
 51,700 1.98 2.10 2.03 0 0 0
09/04/2009
1.98
 17,200 1.86 2.00 1.91 0 0 0
08/04/2009
1.86
 11,000 1.96 1.96 1.86 0 0 0
07/04/2009
1.96
 24,900 1.86 1.96 1.83 0 0 0
03/04/2009
1.86
 27,300 1.80 1.90 1.76 0 0 0
02/04/2009
1.80
 9,400 1.78 1.81 1.78 0 0 0
01/04/2009
1.78
 5,100 1.73 1.81 1.78 0 0 0
31/03/2009
1.73
 6,500 1.83 1.83 1.73 0 0 0
30/03/2009
1.83
 15,800 1.83 1.88 1.80 0 0 0
27/03/2009
1.83
 7,300 1.81 1.83 1.75 0 0 0
26/03/2009
1.81
 9,000 1.78 1.88 1.80 0 0 0
25/03/2009
1.78
 12,800 1.78 1.83 1.76 0 0 0
24/03/2009
1.78
 15,200 1.66 1.78 1.75 0 0 0
23/03/2009
1.66
 23,500 1.66 1.66 1.66 0 0 0
20/03/2009
1.66
 2,800 1.70 1.70 1.61 0 0 0
19/03/2009
1.70
 12,300 1.70 1.81 1.58 0 0 0
18/03/2009
1.70
 29,200 1.65 1.70 1.68 0 0 0
17/03/2009
1.65
 6,400 1.65 1.65 1.56 0 0 0
16/03/2009
1.65
 600 1.66 1.66 1.65 0 0 0
13/03/2009
1.66
 5,400 1.56 1.66 1.66 0 0 0
12/03/2009
1.56
 14,100 1.66 1.66 1.56 0 0 0
11/03/2009
1.66
 20,000 1.66 1.71 1.65 0 0 0
10/03/2009
1.66
 1,600 1.61 1.66 1.66 0 0 0
09/03/2009
1.61
 0 1.61 1.61 1.61 0 0 0
06/03/2009
1.61
 2,200 1.70 1.70 1.58 0 0 0
05/03/2009
1.70
 1,200 1.66 1.70 1.66 0 0 0
04/03/2009
1.66
 100 1.63 1.66 1.66 0 0 0
03/03/2009
1.63
 8,700 1.76 1.76 1.58 0 0 0
02/03/2009
1.76
 1,500 1.73 1.83 1.63 0 0 0
27/02/2009
1.73
 1,800 1.68 1.78 1.71 0 0 0
26/02/2009
1.68
 5,400 1.70 1.70 1.58 0 0 0
25/02/2009: Cổ tức tiền mặt tỉ lệ: 16%
25/02/2009
1.70
 17,200 1.70 1.75 1.58 0 0 0
24/02/2009
1.70
 4,700 1.70 1.71 1.68 0 0 0
23/02/2009
1.70
 5,800 1.73 1.73 1.70 0 0 0
20/02/2009
1.73
 12,100 1.75 1.75 1.68 0 0 0
19/02/2009
1.75
 18,600 1.77 1.83 1.74 0 0 0
18/02/2009
1.77
 21,600 1.65 1.77 1.71 0 0 0
17/02/2009
1.65
 3,000 1.58 1.65 1.65 0 0 0
16/02/2009
1.58
 3,200 1.54 1.58 1.52 0 0 0
13/02/2009
1.54
 1,000 1.51 1.54 1.54 0 0 0
12/02/2009
1.51
 4,100 1.51 1.54 1.51 0 0 0
11/02/2009
1.51
 5,200 1.51 1.55 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |