CTCP Đầu tư và Xây dựng Số 18 (l18)

31.20
0.90
(2.97%)

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
(2025-06-30)
1.60 5.57% 1,636,700 0 0
28.50
31.20
31.20
2 tháng
(2025-05-29)
0.30 1% 2,501,800 0 0
28.50
31.20
31.20
3 tháng
(2025-04-29)
2.97 10.85% 3,904,300 0 0
27.33
31.20
31.20
6 tháng
(2025-02-03)
-0.70 -2.26% 10,956,621 -300 -0.0
24.17
38.58
31.20
12 tháng
(2024-08-02)
2.80 10.18% 17,126,128 -300 -0.0
24.17
38.58
31.20
24 tháng
(2023-08-08)
-1.60 -5.01% 31,667,480 -400 -0.0
24.02
39.53
31.20
36 tháng
(2022-08-15)
0.85 2.89% 46,506,090 -500 -0.0
9.89
39.53
31.20
60 tháng
(2020-08-24)
24.23 399.23% 85,407,547 -16,275 -1.0
5.35
61.16
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2023
30.44
22,300 30.52 30.52 29.95 0 0 0
13/12/2023
30.44
7,040 30.44 30.60 30.03 0 0 0
12/12/2023
30.52
21,210 30.44 30.68 30.03 0 0 0
11/12/2023
30.03
56,801 29.79 30.52 29.71 0 0 0
08/12/2023
29.62
13,904 29.38 29.87 28.81 0 0 0
07/12/2023
29.62
45,300 30.03 30.03 28.41 0 0 0
06/12/2023
29.95
16,700 28.81 30.19 28.81 0 0 0
05/12/2023
29.54
14,101 29.62 29.71 29.22 0 0 0
04/12/2023
29.54
57,100 29.62 29.62 29.14 0 0 0
01/12/2023
29.06
10,801 29.22 29.22 28.73 0 0 0
30/11/2023
29.22
67,419 28.41 29.54 28.41 0 0 0
29/11/2023
28.41
40,287 27.84 28.98 27.84 0 0 0
28/11/2023
27.84
8,201 27.43 27.84 27.27 0 0 0
27/11/2023
27.76
23,307 27.76 28.00 27.27 0 0 0
24/11/2023
27.76
34,200 28.00 28.00 26.78 0 0 0
23/11/2023
28.08
60,614 28.24 29.06 28.00 0 0 0
22/11/2023
27.68
37,306 27.27 27.68 26.86 0 0 0
21/11/2023
27.27
27,000 26.78 27.35 26.46 0 0 0
20/11/2023
26.70
28,300 26.30 28.81 26.22 0 0 0
17/11/2023
26.86
27,500 26.78 27.11 26.38 0 0 0
16/11/2023
26.78
13,630 26.78 26.78 26.38 0 0 0
15/11/2023
26.70
23,004 27.03 27.51 26.70 0 0 0
14/11/2023
26.70
12,200 27.19 27.19 26.62 0 0 0
13/11/2023
26.70
12,800 27.03 27.19 26.62 0 0 0
10/11/2023
27.03
23,500 26.46 27.11 25.97 0 0 0
09/11/2023
27.11
42,670 27.51 27.60 26.22 0 0 0
08/11/2023
27.11
37,202 25.16 27.27 24.92 0 0 0
07/11/2023
24.92
33,706 24.84 25.40 24.84 0 0 0
06/11/2023
25.16
19,603 25.16 25.40 24.75 0 0 0
03/11/2023
25.24
26,100 25.57 26.13 24.02 0 0 0
02/11/2023
25.57
48,500 24.02 25.65 23.94 0 0 0
01/11/2023
24.02
29,300 24.02 24.02 23.54 0 0 0
31/10/2023
24.02
49,500 24.02 25.00 24.02 0 0 0
30/10/2023
24.02
35,200 24.02 25.16 24.02 0 0 0
27/10/2023
24.02
86,500 24.11 24.35 22.73 0 0 0
26/10/2023
24.11
114,100 26.62 27.51 24.11 0 0 0
25/10/2023
26.62
14,800 27.51 27.51 26.46 0 0 0
24/10/2023
27.51
25,500 26.54 28.41 26.62 0 0 0
23/10/2023
26.54
7,400 26.54 27.60 26.54 0 0 0
20/10/2023
26.54
15,900 26.30 26.62 25.57 0 0 0
19/10/2023
26.30
11,500 26.38 26.38 25.97 0 0 0
18/10/2023
26.38
19,500 27.35 27.35 26.30 0 0 0
17/10/2023
27.35
16,900 28.16 28.16 27.35 0 0 0
16/10/2023
28.16
12,300 28.08 30.27 27.60 0 0 0
13/10/2023
28.08
24,100 28.16 28.16 27.60 0 0 0
12/10/2023
28.16
9,300 28.16 28.33 27.60 0 0 0
11/10/2023
28.16
16,800 27.76 28.89 27.11 0 0 0
10/10/2023
27.76
9,900 27.60 28.41 27.60 0 0 0
09/10/2023
27.60
13,600 27.43 27.60 26.78 0 0 0
06/10/2023
27.43
16,800 27.19 27.43 26.54 0 0 0
05/10/2023
27.19
38,800 26.95 27.51 26.78 0 0 0
04/10/2023
26.95
31,500 26.78 27.76 25.97 0 0 0
03/10/2023
26.78
24,900 28.41 28.41 26.22 0 0 0
02/10/2023
28.41
28,300 28.41 29.22 27.60 0 0 0
29/09/2023
28.41
55,600 28.73 30.03 28.41 0 0 0
28/09/2023
28.73
20,100 29.06 30.92 28.41 0 0 0
27/09/2023
29.06
46,500 28.81 29.22 26.46 0 0 0
26/09/2023
28.81
85,100 29.30 29.62 26.46 0 0 0
25/09/2023
29.30
51,100 31.90 32.47 29.30 0 0 0
22/09/2023
31.90
86,800 32.47 32.47 29.30 0 0 0
21/09/2023
32.47
62,800 31.82 33.28 31.57 0 0 0
20/09/2023
31.82
72,300 31.98 32.87 31.33 0 0 0
19/09/2023
31.98
59,200 32.06 33.28 31.33 0 0 0
18/09/2023
32.06
32,800 32.06 32.47 31.65 0 0 0
15/09/2023
32.06
61,800 32.14 32.87 31.57 0 0 0
14/09/2023
32.14
70,000 33.11 33.20 31.82 0 0 0
13/09/2023
33.11
60,700 32.79 33.93 32.79 0 0 0
12/09/2023
32.79
37,300 32.87 34.09 31.65 0 0 0
11/09/2023
32.87
69,000 33.76 34.49 32.87 0 0 0
08/09/2023
33.76
120,000 32.87 34.49 32.87 0 0 0
07/09/2023
32.87
47,200 32.55 33.28 32.55 0 0 0
06/09/2023
32.55
60,200 32.79 32.79 31.73 0 0 0
05/09/2023
32.79
61,500 32.47 33.28 32.55 0 0 0
31/08/2023
32.47
111,700 31.57 34.09 31.09 0 0 0
30/08/2023
31.57
58,000 31.17 31.82 30.92 0 0 0
29/08/2023
31.17
91,300 31.41 31.73 31.09 0 0 0
28/08/2023
31.41
16,100 31.41 31.90 31.25 0 0 0
25/08/2023
31.41
31,200 31.65 31.65 30.68 0 0 0
24/08/2023
31.65
42,700 30.52 31.65 30.19 0 0 0
23/08/2023
30.52
35,700 31.09 31.17 30.19 0 0 0
22/08/2023
31.09
32,800 30.84 31.09 29.38 0 0 0
21/08/2023
30.84
77,300 30.35 30.92 29.95 0 0 0
18/08/2023
30.35
204,600 33.68 33.68 30.35 0 0 0
17/08/2023
33.68
71,800 34.01 34.49 32.95 0 0 0
16/08/2023
34.01
62,500 34.09 34.90 33.44 0 0 0
15/08/2023
34.09
151,700 33.11 35.55 33.28 0 0 0
14/08/2023
33.11
150,900 31.49 33.28 31.57 0 0 0
11/08/2023
31.49
25,700 31.41 31.49 31.09 0 0 0
10/08/2023
31.41
35,300 31.17 31.49 31.09 0 0 0
09/08/2023
31.17
82,600 31.90 31.90 30.84 0 0 0
08/08/2023
31.90
69,600 32.30 32.47 31.65 0 0 0
07/08/2023
32.30
60,900 32.30 33.03 31.65 0 0 0
04/08/2023
32.30
103,900 32.22 32.95 30.84 0 0 0
03/08/2023
32.22
47,800 32.22 32.71 31.73 0 0 0
02/08/2023
32.22
41,700 32.06 32.22 31.49 0 0 0
01/08/2023
32.06
78,000 31.57 32.38 31.25 0 0 0
31/07/2023
31.57
111,200 31.65 33.20 31.57 0 0 0
28/07/2023
31.65
72,900 31.00 32.06 30.84 0 0 0
27/07/2023
31.00
39,100 31.09 31.49 30.35 0 0 0
26/07/2023
31.09
26,500 31.33 31.33 30.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |