CTCP Đầu tư và Xây dựng Số 18 (l18)

14.20
0.20
(1.43%)
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
(2026-08-19) 		-0.70 -4.76% 481,600 0 0
13.90
27.50
14.20
2 tháng
(2026-07-20) 		-2.50 -15.15% 925,000 0 0
13.90
27.50
14.20
3 tháng
(2026-06-22) 		-2.80 -16.67% 1,189,700 0 0
13.90
27.50
14.20
6 tháng
(2026-03-23) 		-4.48 -24.24% 2,295,400 0 0
11.60
27.50
14.20
12 tháng
(2025-09-23) 		-8.24 -37.05% 6,378,000 0 0
11.60
27.50
14.20
24 tháng
(2024-09-30) 		-10.40 -42.62% 26,396,358 -300 -0.0
9.67
32.16
14.20
36 tháng
(2023-10-04) 		-7.56 -35.06% 40,594,365 -400 -0.0
9.41
32.16
14.20
60 tháng
(2021-10-14) 		-15.42 -52.41% 90,997,228 -19,575 -1.2
7.91
48.93
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2009
3.08
 317,000 2.88 3.08 2.93 0 0 0
31/08/2009
2.88
 105,600 2.74 2.88 2.88 2,000 0 0
28/08/2009
2.74
 143,300 2.62 2.74 2.60 0 0 0
27/08/2009
2.62
 36,400 2.52 2.62 2.49 0 0 0
26/08/2009
2.52
 30,300 2.46 2.52 2.41 0 0 0
25/08/2009
2.46
 23,300 2.46 2.48 2.44 0 0 0
24/08/2009
2.46
 9,800 2.48 2.48 2.46 0 0 0
21/08/2009
2.48
 47,800 2.46 2.60 2.46 0 0 0
20/08/2009
2.46
 6,600 2.53 2.53 2.40 0 0 0
19/08/2009
2.53
 19,900 2.48 2.53 2.46 0 0 0
18/08/2009
2.48
 29,800 2.48 2.52 2.45 0 0 0
17/08/2009
2.48
 16,600 2.50 2.52 2.41 0 100 0
14/08/2009
2.50
 14,500 2.48 2.52 2.50 0 0 0
13/08/2009
2.48
 41,000 2.49 2.53 2.48 0 0 0
12/08/2009
2.49
 42,900 2.53 2.61 2.49 0 0 0
11/08/2009
2.53
 65,100 2.54 2.66 2.52 0 0 0
10/08/2009
2.54
 30,200 2.66 2.66 2.53 0 0 0
07/08/2009
2.66
 25,700 2.74 2.82 2.66 0 0 0
06/08/2009
2.74
 143,500 2.58 2.74 2.60 0 0 0
05/08/2009
2.58
 135,100 2.42 2.58 2.49 0 0 0
04/08/2009
2.42
 25,000 2.26 2.42 2.42 0 0 0
03/08/2009
2.26
 14,400 2.32 2.32 2.26 0 0 0
31/07/2009
2.32
 9,300 2.24 2.33 2.26 0 0 0
30/07/2009
2.24
 14,200 2.34 2.42 2.24 0 0 0
29/07/2009
2.34
 11,000 2.34 2.34 2.34 0 0 0
28/07/2009
2.34
 4,100 2.48 2.48 2.33 0 0 0
27/07/2009
2.48
 19,800 2.48 2.60 2.48 0 0 0
24/07/2009
2.48
 23,500 2.33 2.48 2.45 0 0 0
23/07/2009
2.33
 18,700 2.24 2.36 2.24 0 0 0
22/07/2009
2.24
 1,100 2.25 2.29 2.24 0 0 0
21/07/2009
2.25
 10,300 2.20 2.33 2.24 0 0 0
20/07/2009
2.20
 15,100 2.34 2.34 2.18 0 0 0
17/07/2009
2.34
 8,100 2.40 2.42 2.32 0 0 0
16/07/2009
2.40
 48,200 2.38 2.53 2.40 0 0 0
15/07/2009
2.38
 18,100 2.30 2.46 2.32 0 0 0
14/07/2009
2.30
 24,400 2.45 2.45 2.30 0 0 0
13/07/2009
2.45
 2,000 2.40 2.50 2.45 0 0 0
10/07/2009
2.40
 6,200 2.40 2.42 2.34 0 0 0
09/07/2009
2.40
 6,600 2.40 2.52 2.40 0 0 0
08/07/2009
2.40
 10,600 2.40 2.52 2.40 0 0 0
07/07/2009
2.40
 13,600 2.52 2.53 2.34 0 0 0
06/07/2009
2.52
 29,700 2.40 2.52 2.48 0 0 0
03/07/2009
2.40
 22,000 2.42 2.42 2.26 0 0 0
02/07/2009
2.42
 24,800 2.33 2.44 2.29 0 0 0
01/07/2009
2.33
 23,500 2.46 2.46 2.33 0 0 0
30/06/2009
2.46
 30,300 2.54 2.66 2.46 0 0 0
29/06/2009
2.54
 41,000 2.66 2.80 2.53 0 0 0
26/06/2009
2.66
 23,500 2.60 2.74 2.60 0 0 0
25/06/2009
2.60
 17,300 2.78 2.90 2.54 0 0 0
24/06/2009
2.78
 37,900 2.61 2.78 2.44 0 0 0
23/06/2009
2.61
 128,500 2.80 2.80 2.61 0 0 0
22/06/2009
2.80
 55,500 3.00 3.00 2.80 0 0 0
19/06/2009
3.00
 168,500 2.81 3.00 2.96 0 0 0
18/06/2009
2.81
 66,500 2.69 2.81 2.80 0 0 0
17/06/2009
2.69
 115,900 2.53 2.69 2.37 0 0 0
16/06/2009
2.53
 94,700 2.66 2.66 2.48 0 0 0
15/06/2009
2.66
 111,500 2.84 2.96 2.66 0 0 0
12/06/2009
2.84
 89,100 3.01 3.06 2.82 0 0 0
11/06/2009
3.01
 82,900 3.00 3.06 2.98 0 0 0
10/06/2009
3.00
 66,300 3.04 3.20 2.85 0 0 0
09/06/2009
3.04
 207,400 2.88 3.08 3.00 1,000 0 0
08/06/2009
2.88
 10,800 2.69 2.88 2.88 0 1,200 0
05/06/2009
2.69
 55,100 2.60 2.69 2.69 0 0 0
04/06/2009
2.60
 142,600 2.40 2.60 2.41 0 0 0
03/06/2009
2.40
 66,400 2.49 2.53 2.40 0 0 0
02/06/2009
2.49
 107,400 2.53 2.64 2.48 0 0 0
01/06/2009
2.53
 66,000 2.44 2.56 2.44 0 0 0
29/05/2009
2.44
 65,400 2.38 2.53 2.38 0 0 0
28/05/2009
2.38
 80,000 2.57 2.57 2.38 0 0 0
27/05/2009
2.57
 154,000 2.42 2.57 2.46 700 0 0
26/05/2009
2.42
 115,600 2.29 2.42 2.37 0 0 0
25/05/2009
2.29
 92,000 2.16 2.29 2.20 0 0 0
22/05/2009
2.16
 92,300 2.12 2.26 2.02 0 0 0
21/05/2009
2.12
 88,000 1.98 2.12 2.06 0 0 0
20/05/2009
1.98
 111,800 1.88 1.98 1.97 3,000 0 0
19/05/2009
1.88
 165,800 1.78 1.88 1.80 0 0 0
18/05/2009
1.78
 25,800 1.76 1.86 1.73 0 0 0
15/05/2009
1.76
 91,600 1.62 1.76 1.70 0 0 0
14/05/2009
1.62
 2,700 1.62 1.70 1.60 0 0 0
13/05/2009
1.62
 13,000 1.61 1.62 1.57 0 0 0
12/05/2009
1.61
 7,500 1.54 1.61 1.54 0 0 0
11/05/2009
1.54
 23,400 1.57 1.57 1.53 0 0 0
08/05/2009
1.57
 11,700 1.61 1.61 1.57 0 0 0
07/05/2009
1.61
 11,600 1.60 1.64 1.61 0 0 0
06/05/2009
1.60
 2,800 1.66 1.66 1.60 0 0 0
05/05/2009
1.66
 21,400 1.61 1.72 1.61 0 0 0
04/05/2009
1.61
 16,500 1.53 1.61 1.57 0 0 0
29/04/2009
1.53
 7,100 1.53 1.53 1.49 0 0 0
28/04/2009
1.53
 22,800 1.52 1.53 1.44 1,000 0 0
27/04/2009
1.52
 14,600 1.49 1.52 1.52 0 0 0
24/04/2009
1.49
 16,900 1.50 1.53 1.46 0 0 0
23/04/2009
1.50
 9,300 1.56 1.56 1.44 0 0 0
22/04/2009
1.56
 13,500 1.49 1.56 1.53 0 0 0
21/04/2009
1.49
 19,200 1.54 1.54 1.44 0 0 0
20/04/2009
1.54
 24,900 1.64 1.64 1.54 0 0 0
17/04/2009
1.64
 47,300 1.76 1.80 1.64 0 0 0
16/04/2009
1.76
 17,500 1.77 1.80 1.72 0 0 0
15/04/2009
1.77
 32,800 1.88 1.88 1.73 0 0 0
14/04/2009
1.88
 59,700 1.78 1.89 1.77 0 0 0
13/04/2009
1.78
 145,600 1.68 1.78 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |