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)
14/11/2008
1.97
 11,400 1.95 2.04 1.95 0 0 0
13/11/2008
1.95
 6,100 1.90 1.97 1.90 0 0 0
12/11/2008
1.90
 3,200 1.93 1.93 1.83 0 0 0
11/11/2008
1.93
 7,600 1.99 2.00 1.90 0 0 0
10/11/2008
1.99
 2,100 2.02 2.02 1.99 0 0 0
07/11/2008
2.02
 9,000 2.14 2.24 2.02 0 0 0
06/11/2008
2.14
 12,100 2.14 2.28 2.00 0 0 0
05/11/2008
2.14
 9,000 2.02 2.14 2.14 0 0 0
04/11/2008
2.02
 17,900 1.86 2.02 1.95 0 0 0
03/11/2008
1.86
 9,900 2.02 2.02 1.86 0 0 0
31/10/2008
2.02
 4,200 2.04 2.04 1.93 0 0 0
30/10/2008
2.04
 5,200 1.93 2.04 2.02 0 0 0
29/10/2008
1.93
 22,400 1.88 1.93 1.93 0 0 0
28/10/2008
1.88
 17,600 1.88 1.90 1.73 0 0 0
27/10/2008
1.88
 29,300 1.99 1.99 1.83 0 0 0
24/10/2008
1.99
 10,000 2.04 2.07 1.90 0 0 0
23/10/2008
2.04
 33,000 2.09 2.09 1.95 0 0 0
22/10/2008
2.09
 19,300 2.24 2.24 2.09 0 0 0
21/10/2008
2.24
 17,500 2.23 2.31 2.23 0 0 0
20/10/2008
2.23
 6,500 2.18 2.24 2.11 0 0 0
17/10/2008
2.18
 14,600 2.16 2.24 2.14 0 0 0
16/10/2008
2.16
 9,600 2.24 2.24 2.11 0 0 0
15/10/2008
2.24
 26,600 2.19 2.31 2.16 0 0 0
14/10/2008
2.19
 100 2.11 2.19 2.19 0 0 0
13/10/2008
2.11
 7,200 2.12 2.16 2.02 0 0 0
10/10/2008
2.12
 37,300 2.24 2.24 2.12 0 0 0
09/10/2008
2.24
 38,000 2.23 2.38 2.19 0 0 0
08/10/2008
2.23
 11,800 2.19 2.24 2.16 0 0 0
07/10/2008
2.19
 48,500 2.35 2.35 2.18 0 0 0
06/10/2008
2.35
 18,100 2.49 2.49 2.31 0 0 0
03/10/2008
2.49
 1,800 2.54 2.54 2.45 0 0 0
02/10/2008
2.54
 19,400 2.42 2.54 2.45 0 0 0
01/10/2008
2.42
 8,200 2.42 2.57 2.36 0 0 0
30/09/2008
2.42
 2,200 2.42 2.42 2.42 0 0 0
29/09/2008
2.42
 22,600 2.55 2.74 2.42 0 0 0
26/09/2008
2.55
 13,900 2.36 2.64 2.49 0 0 0
25/09/2008
2.36
 24,200 2.36 2.50 2.35 0 0 0
24/09/2008
2.36
 45,200 2.50 2.52 2.35 0 0 0
23/09/2008
2.50
 55,000 2.50 2.64 2.33 0 0 0
22/09/2008
2.50
 6,000 2.42 2.50 2.50 0 0 0
19/09/2008
2.42
 44,900 2.26 2.42 2.11 0 0 0
18/09/2008
2.26
 25,200 2.42 2.42 2.26 0 0 0
17/09/2008
2.42
 59,100 2.57 2.57 2.42 0 0 0
16/09/2008
2.57
 48,700 2.69 2.69 2.57 0 0 0
15/09/2008
2.69
 97,700 2.88 3.07 2.69 0 0 0
12/09/2008
2.88
 2,500 3.09 3.09 2.88 0 0 0
11/09/2008
3.09
 13,800 3.21 3.21 3.09 0 0 0
10/09/2008
3.21
 25,200 3.45 3.66 3.21 0 0 0
09/09/2008
3.45
 103,100 3.31 3.45 3.44 0 0 0
08/09/2008
3.31
 280,000 3.11 3.31 2.90 0 0 0
05/09/2008
3.11
 70,800 2.92 3.11 3.11 0 900 0
04/09/2008
2.92
 43,200 2.73 2.92 2.92 0 0 0
03/09/2008
2.73
 7,400 2.73 2.73 2.73 0 0 0
29/08/2008
2.73
 104,500 2.50 2.73 2.40 0 0 0
28/08/2008
2.50
 56,300 2.59 2.74 2.50 0 1,100 0
27/08/2008
2.59
 131,700 2.54 2.71 2.57 0 0 0
26/08/2008
2.54
 35,300 2.38 2.54 2.54 0 0 0
25/08/2008
2.38
 61,700 2.19 2.38 2.19 0 0 0
22/08/2008
2.19
 10,700 2.21 2.30 2.16 0 0 0
21/08/2008
2.21
 36,700 2.07 2.21 2.07 0 0 0
20/08/2008
2.07
 11,300 2.16 2.16 2.04 0 0 0
19/08/2008
2.16
 29,400 2.28 2.28 2.16 0 0 0
18/08/2008
2.28
 16,900 2.30 2.45 2.24 0 0 0
15/08/2008
2.30
 29,700 2.24 2.30 2.30 0 0 0
14/08/2008
2.24
 14,700 2.19 2.24 2.07 0 0 0
13/08/2008
2.19
 19,000 2.26 2.30 2.12 0 0 0
12/08/2008
2.26
 18,300 2.18 2.26 2.18 0 0 0
11/08/2008
2.18
 14,200 2.12 2.18 2.18 0 0 0
08/08/2008
2.12
 9,100 2.05 2.12 2.07 0 0 0
07/08/2008
2.05
 20,600 2.00 2.05 2.00 0 0 0
06/08/2008
2.00
 16,900 1.93 2.00 1.93 0 0 0
05/08/2008
1.93
 31,200 2.00 2.00 1.93 0 0 0
04/08/2008
2.00
 36,900 2.05 2.05 2.00 0 0 0
01/08/2008
2.05
 12,400 2.12 2.12 2.05 0 0 0
31/07/2008
2.12
 59,500 2.18 2.18 2.12 0 0 0
30/07/2008
2.18
 13,700 2.14 2.33 2.16 0 0 0
29/07/2008
2.14
 27,800 2.23 2.31 2.14 0 0 0
28/07/2008
2.23
 4,100 2.31 2.31 2.23 0 0 0
25/07/2008
2.31
 12,800 2.40 2.40 2.31 0 0 0
24/07/2008
2.40
 26,800 2.49 2.49 2.40 0 0 0
23/07/2008
2.49
 100 2.59 2.59 2.49 0 0 0
22/07/2008
2.59
 100 2.69 2.69 2.59 0 0 0
21/07/2008
2.69
 4,200 2.74 2.74 2.69 2,000 0 0
18/07/2008
2.74
 54,100 2.85 2.95 2.74 0 1,000 0
17/07/2008
2.85
 58,300 2.76 2.85 2.81 0 1,000 0
16/07/2008
2.76
 63,200 2.66 2.76 2.55 0 1,100 0
15/07/2008
2.66
 12,000 2.59 2.66 2.66 0 0 0
14/07/2008
2.59
 24,300 2.52 2.59 2.52 0 0 0
11/07/2008
2.52
 65,200 2.45 2.52 2.42 0 0 0
10/07/2008
2.45
 54,100 2.35 2.47 2.40 0 0 0
09/07/2008
2.35
 29,500 2.40 2.40 2.33 0 0 0
08/07/2008
2.40
 22,000 2.35 2.40 2.30 0 0 0
07/07/2008
2.35
 23,700 2.43 2.52 2.35 0 0 0
04/07/2008
2.43
 20,900 2.35 2.43 2.43 0 0 0
03/07/2008
2.35
 18,600 2.28 2.35 2.35 0 0 0
02/07/2008
2.28
 57,800 2.19 2.28 2.23 0 0 0
01/07/2008
2.19
 24,300 2.14 2.19 2.12 0 0 0
30/06/2008
2.14
 13,900 2.14 2.14 2.05 0 0 0
27/06/2008
2.14
 21,200 2.14 2.18 2.04 0 0 0
26/06/2008
2.14
 40,300 2.09 2.14 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |