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)
22/11/2022
17.58
 121,870 17.22 18.94 17.22 0 0 0
21/11/2022
17.22
 50,008 15.68 17.22 14.14 0 0 0
18/11/2022
15.68
 112,910 14.32 15.68 13.23 0 0 0
17/11/2022
14.32
 60,810 13.05 14.32 13.59 0 0 0
16/11/2022
13.05
 83,200 11.87 13.05 10.69 0 0 0
15/11/2022
11.87
 19,990 13.14 13.14 11.87 0 0 0
14/11/2022
13.14
 27,105 14.59 14.59 13.14 0 0 0
11/11/2022
14.59
 30,616 15.40 15.86 13.86 0 0 0
10/11/2022
15.40
 119,638 17.04 17.04 15.40 0 0 0
09/11/2022
17.04
 21,230 16.31 17.94 16.31 0 0 0
08/11/2022
16.31
 91,217 16.49 16.49 14.86 0 0 0
07/11/2022
16.49
 79,900 18.30 19.30 16.49 0 0 0
04/11/2022
18.30
 168,201 20.12 20.12 18.12 0 0 0
03/11/2022
20.12
 32,146 20.21 20.48 18.67 0 0 0
02/11/2022
20.21
 17,512 20.12 20.21 19.21 0 0 0
01/11/2022
20.12
 46,920 19.57 20.39 19.03 0 0 0
31/10/2022
19.57
 46,264 20.39 20.39 18.39 0 0 0
28/10/2022
20.39
 59,200 20.39 21.75 20.39 0 0 0
27/10/2022
20.39
 90,800 18.85 20.39 17.04 0 0 0
26/10/2022
18.85
 130,831 20.93 20.93 18.85 0 0 0
25/10/2022
20.93
 102,515 23.20 23.56 20.93 0 0 0
24/10/2022
23.20
 61,540 25.73 25.73 23.20 0 0 0
21/10/2022
25.73
 82,200 28.54 28.54 25.73 0 0 0
20/10/2022
28.54
 12,600 28.36 28.81 26.28 0 0 0
19/10/2022
28.36
 16,800 28.91 29.72 28.09 0 0 0
18/10/2022
28.91
 44,330 27.82 29.27 26.37 0 0 0
17/10/2022
27.82
 23,606 28.45 28.45 26.64 0 0 0
14/10/2022
28.45
 31,921 27.64 29.81 27.36 0 0 0
13/10/2022
27.64
 27,315 28.36 28.91 27.64 0 0 0
12/10/2022
28.36
 71,135 28.81 28.91 26.10 0 0 0
11/10/2022
28.81
 31,110 29.81 31.44 27.64 0 0 0
10/10/2022
29.81
 59,734 28.54 29.81 28.09 0 0 0
07/10/2022
28.54
 27,800 29.90 30.72 28.09 0 0 0
06/10/2022
29.90
 42,408 29.72 32.62 29.00 0 0 0
05/10/2022
29.72
 75,166 27.09 29.72 27.18 0 0 0
04/10/2022
27.09
 44,040 28.09 29.00 26.28 0 0 0
03/10/2022
28.09
 51,520 30.17 30.17 27.18 0 0 0
30/09/2022
30.17
 85,830 30.72 31.08 27.73 0 0 0
29/09/2022
30.72
 26,802 30.81 31.44 29.90 0 0 0
28/09/2022
30.81
 45,121 29.99 31.53 29.18 0 0 0
27/09/2022
29.99
 28,800 30.17 31.62 29.63 0 0 0
26/09/2022
30.17
 107,993 33.44 33.44 30.17 0 0 0
23/09/2022
33.44
 44,503 32.98 33.98 32.98 0 0 0
22/09/2022
32.98
 46,924 33.71 33.89 32.62 0 0 0
21/09/2022
33.71
 49,100 33.62 34.61 33.25 0 0 0
20/09/2022
33.62
 68,940 31.80 33.80 29.99 0 0 0
19/09/2022
31.80
 168,500 34.43 34.43 30.99 0 0 0
16/09/2022
34.43
 128,175 37.33 37.33 34.43 0 0 0
15/09/2022
37.33
 32,720 37.97 38.06 37.33 0 0 0
14/09/2022
37.97
 73,629 38.96 39.78 36.43 0 0 0
13/09/2022
38.96
 29,056 38.96 39.87 37.97 0 0 0
12/09/2022
38.96
 45,291 38.96 41.14 38.96 0 0 0
09/09/2022
38.96
 230,518 41.86 42.59 37.69 0 0 0
08/09/2022
41.86
 66,000 43.86 43.86 40.68 0 0 0
07/09/2022
43.86
 115,890 43.49 44.49 41.68 0 0 0
06/09/2022
43.49
 118,210 40.50 44.49 40.59 0 0 0
05/09/2022
40.50
 58,201 40.78 41.23 40.41 0 0 0
31/08/2022
40.78
 72,810 39.87 40.87 39.33 0 0 0
30/08/2022
39.87
 36,200 39.87 41.14 39.60 0 0 0
29/08/2022
39.87
 114,800 40.78 40.78 37.15 0 0 0
26/08/2022
40.78
 46,902 41.41 41.77 40.59 0 0 0
25/08/2022
41.41
 39,100 41.59 41.59 40.41 0 0 0
24/08/2022
41.59
 62,002 40.23 42.13 40.68 0 100 -0.0
23/08/2022
40.23
 72,970 40.23 40.23 38.33 0 0 0
22/08/2022
40.23
 171,201 40.05 40.96 38.51 0 0 0
19/08/2022
40.05
 106,633 40.78 41.05 39.69 0 0 0
18/08/2022
40.78
 131,173 40.78 41.68 39.51 0 0 0
17/08/2022
40.78
 178,510 38.51 42.13 39.51 0 0 0
16/08/2022
38.51
 128,613 35.34 38.51 35.34 0 0 0
15/08/2022
35.34
 113,005 33.53 35.88 33.53 0 0 0
12/08/2022
33.53
 48,735 33.44 33.53 30.90 0 0 0
11/08/2022
33.44
 114,577 33.44 34.52 32.26 0 0 0
10/08/2022
33.44
 44,505 32.89 33.62 32.62 0 0 0
09/08/2022
32.89
 77,201 32.62 33.44 32.17 0 0 0
08/08/2022
32.62
 140,290 31.53 33.35 31.35 0 0 0
05/08/2022
31.53
 120,797 29.45 31.71 29.27 0 0 0
04/08/2022
29.45
 64,101 29.45 30.45 29.27 0 0 0
03/08/2022
29.45
 44,637 29.27 29.45 28.54 0 0 0
02/08/2022
29.27
 96,158 28.27 29.90 28.72 0 0 0
01/08/2022
28.27
 93,560 25.73 28.27 25.46 0 0 0
29/07/2022
25.73
 53,101 26.10 26.64 25.73 0 0 0
28/07/2022
26.10
 53,126 25.10 26.73 25.55 0 0 0
27/07/2022
25.10
 18,320 25.28 25.46 24.92 0 0 0
26/07/2022
25.28
 14,200 25.55 25.55 25.01 0 0 0
25/07/2022
25.55
 15,029 26.10 26.10 25.10 0 0 0
22/07/2022
26.10
 12,748 26.28 26.28 25.82 0 0 0
21/07/2022
26.28
 66,418 25.64 27.18 25.82 0 0 0
20/07/2022
25.64
 59,101 24.83 26.10 24.83 0 0 0
19/07/2022
24.83
 21,200 25.46 25.64 24.47 0 0 0
18/07/2022
25.46
 66,200 25.73 26.46 25.37 0 0 0
15/07/2022
25.73
 21,475 25.28 26.28 25.10 0 0 0
14/07/2022
25.28
 85,169 25.64 25.82 25.19 0 0 0
13/07/2022
25.64
 40,900 25.91 26.64 24.92 0 0 0
12/07/2022
25.91
 57,912 24.56 26.28 24.65 0 0 0
11/07/2022
24.56
 56,606 25.19 25.73 23.65 0 0 0
08/07/2022
25.19
 36,400 24.37 26.19 24.47 0 0 0
07/07/2022
24.37
 19,600 24.10 24.37 23.56 0 0 0
06/07/2022
24.10
 11,500 24.37 24.83 23.02 0 0 0
05/07/2022
24.37
 20,900 24.92 24.92 24.10 0 0 0
04/07/2022
24.92
 26,200 24.47 25.37 23.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |