CTCP Đầu tư và Xây dựng Số 18 (l18)

39.20
-0.20
(-0.51%)
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)
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
14/02/2023
19.79
 26,139 19.51 19.79 18.38 0 0 0
13/02/2023
19.51
 79,337 19.70 19.70 18.29 0 0 0
10/02/2023
19.70
 42,601 20.08 20.08 19.51 0 0 0
09/02/2023
20.08
 23,501 19.98 20.08 19.04 0 0 0
08/02/2023
19.98
 76,113 19.79 20.26 18.66 0 0 0
07/02/2023
19.79
 33,503 20.17 20.26 19.60 0 0 0
06/02/2023
20.17
 15,535 19.98 20.36 19.04 0 0 0
03/02/2023
19.98
 15,804 19.51 20.45 19.60 0 0 0
02/02/2023
19.51
 59,900 20.17 20.64 19.42 0 0 0
01/02/2023
20.17
 67,449 21.21 21.68 20.17 0 0 0
31/01/2023
21.21
 47,848 20.74 21.21 20.17 0 0 0
30/01/2023
20.74
 64,900 20.64 21.68 20.17 0 0 0
27/01/2023
20.64
 25,910 20.45 22.43 20.36 0 0 0
19/01/2023
20.45
 45,900 20.74 21.87 19.98 0 0 0
18/01/2023
20.74
 58,403 19.23 21.11 19.42 0 0 0
17/01/2023
19.23
 56,560 18.85 19.42 18.85 0 0 0
16/01/2023
18.85
 21,600 18.85 18.85 18.47 0 0 0
13/01/2023: Cổ tức tiền mặt tỉ lệ: 8%
13/01/2023
18.85
 40,400 18.76 19.51 18.57 0 0 0
12/01/2023
18.76
 34,532 18.76 19.21 18.76 0 0 0
11/01/2023
18.76
 44,806 18.67 19.03 18.58 0 0 0
10/01/2023
18.67
 50,201 18.30 18.76 17.76 0 0 0
09/01/2023
18.30
 29,184 18.48 18.58 17.76 0 0 0
06/01/2023
18.48
 60,122 18.58 18.76 17.67 0 0 0
05/01/2023
18.58
 44,301 18.30 19.30 17.67 0 0 0
04/01/2023
18.30
 51,680 18.39 19.30 18.12 0 0 0
03/01/2023
18.39
 86,002 16.76 18.39 16.67 0 0 0
30/12/2022
16.76
 24,500 17.04 17.13 16.67 0 0 0
29/12/2022
17.04
 24,626 16.94 17.22 16.49 0 0 0
28/12/2022
16.94
 34,847 16.40 17.31 16.31 0 0 0
27/12/2022
16.40
 40,602 14.95 16.40 14.50 0 0 0
26/12/2022
14.95
 81,057 16.22 16.40 14.95 0 0 0
23/12/2022
16.22
 59,505 16.58 17.22 15.59 0 0 0
22/12/2022
16.58
 82,112 16.40 17.31 15.40 0 0 0
21/12/2022
16.40
 105,752 17.76 18.67 16.04 0 0 0
20/12/2022
17.76
 130,701 19.66 19.66 17.76 0 0 0
19/12/2022
19.66
 33,447 20.66 21.38 19.57 0 0 0
16/12/2022
20.66
 75,598 20.75 21.75 20.21 0 0 0
15/12/2022
20.75
 34,122 20.75 20.84 19.93 0 0 0
14/12/2022
20.75
 78,803 19.03 20.93 19.30 0 0 0
13/12/2022
19.03
 68,850 19.03 19.48 17.22 0 0 0
12/12/2022
19.03
 94,149 20.93 22.56 18.94 0 0 0
09/12/2022
20.93
 58,600 20.93 22.65 20.12 0 0 0
08/12/2022
20.93
 146,230 19.03 20.93 18.12 0 0 0
07/12/2022
19.03
 146,669 21.11 21.11 19.03 0 0 0
06/12/2022
21.11
 171,500 23.38 23.38 21.11 0 0 0
05/12/2022
23.38
 184,407 25.28 25.73 23.38 0 0 0
02/12/2022
25.28
 181,906 25.37 25.91 22.83 0 0 0
01/12/2022
25.37
 252,986 23.74 26.10 23.11 0 0 0
30/11/2022
23.74
 151,561 23.11 24.47 21.75 0 0 0
29/11/2022
23.11
 188,977 22.20 24.37 22.11 0 0 0
28/11/2022
22.20
 21,487 20.21 22.20 21.75 0 0 0
25/11/2022
20.21
 106,410 18.39 20.21 18.67 0 0 0
24/11/2022
18.39
 67,309 17.13 18.58 15.77 0 0 0
23/11/2022
17.13
 43,625 17.58 17.94 16.31 0 0 0
22/11/2022
17.58
 121,870 17.22 18.94 17.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |