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
(2024-10-23) 		4.10 11.68% 1,250,654 0 0
35.10
39.40
39.20
2 tháng
(2024-09-23) 		4 11.36% 2,328,017 0 0
34.60
39.40
39.20
3 tháng
(2024-08-26) 		5.20 15.29% 2,780,023 0 0
33.60
39.40
39.20
6 tháng
(2024-05-27) 		1.02 2.67% 6,233,491 0 0
30.20
39.40
39.20
12 tháng
(2023-11-28) 		5.79 17.34% 14,417,268 -100 -0.0
30.20
47.43
39.20
24 tháng
(2022-12-05) 		15.82 67.68% 26,876,429 -100 -0.0
14.95
47.43
39.20
36 tháng
(2021-12-08) 		-7.65 -16.32% 56,850,042 -4,325 -0.2
11.87
73.40
39.20
60 tháng
(2019-12-19) 		32.14 455.41% 71,953,901 -15,975 -1.0
5.13
73.40
39.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
24.47
 70,000 24.92 24.92 23.38 0 0 0
30/06/2022
24.92
 27,300 25.73 26.28 23.38 0 0 0
29/06/2022
25.73
 34,700 26.28 26.91 25.37 0 0 0
28/06/2022
26.28
 70,500 24.83 26.73 24.10 0 0 0
27/06/2022
24.83
 51,420 24.47 25.37 22.02 0 0 0
24/06/2022
24.47
 42,730 24.01 24.83 23.56 0 0 0
23/06/2022
24.01
 43,800 22.47 24.47 22.56 0 0 0
22/06/2022
22.47
 90,800 20.48 22.47 20.21 0 0 0
21/06/2022
20.48
 99,029 22.74 22.74 20.48 0 0 0
20/06/2022
22.74
 38,720 25.19 26.19 22.74 0 0 0
17/06/2022
25.19
 113,302 27.91 28.09 25.19 0 0 0
16/06/2022
27.91
 22,200 28.27 30.26 27.91 0 0 0
15/06/2022
28.27
 58,700 28.54 31.26 27.00 0 0 0
14/06/2022
28.54
 28,900 28.54 29.27 27.27 0 0 0
13/06/2022
28.54
 46,400 30.81 30.81 28.54 0 0 0
10/06/2022
30.81
 28,600 31.17 31.44 30.63 0 0 0
09/06/2022
31.17
 15,300 30.99 32.17 30.81 0 0 0
08/06/2022
30.99
 63,900 30.26 31.71 30.99 0 0 0
07/06/2022
30.26
 74,700 30.81 31.71 29.45 0 0 0
06/06/2022
30.81
 38,500 32.89 33.53 30.81 0 0 0
03/06/2022
32.89
 32,700 32.98 34.25 32.17 0 0 0
02/06/2022
32.98
 36,130 34.70 34.70 32.98 0 0 0
01/06/2022
34.70
 45,800 34.79 34.98 33.89 0 0 0
31/05/2022
34.79
 92,700 33.53 36.24 32.62 0 0 0
30/05/2022
33.53
 40,800 33.07 33.98 33.07 0 0 0
27/05/2022
33.07
 38,000 32.71 33.25 32.17 100 0 0.0
26/05/2022
32.71
 43,505 32.98 33.98 32.71 0 0 0
25/05/2022
32.98
 64,400 31.99 33.35 31.90 0 0 0
24/05/2022
31.99
 29,200 31.62 32.53 30.81 0 0 0
23/05/2022
31.62
 42,265 33.07 33.98 30.72 0 0 0
20/05/2022
33.07
 55,200 33.71 35.79 33.07 0 0 0
19/05/2022
33.71
 39,500 33.53 33.71 30.35 0 0 0
18/05/2022
33.53
 71,500 32.62 34.52 32.53 0 0 0
17/05/2022
32.62
 71,500 29.72 32.62 28.54 0 0 0
16/05/2022
29.72
 27,400 28.18 30.81 28.18 0 0 0
13/05/2022
28.18
 95,000 29.72 31.53 26.91 0 0 0
12/05/2022
29.72
 60,400 32.98 33.07 29.72 0 0 0
11/05/2022
32.98
 52,400 30.63 33.07 30.90 0 0 0
10/05/2022
30.63
 103,100 30.99 30.99 27.91 0 0 0
09/05/2022
30.99
 92,000 34.43 34.43 30.99 0 0 0
06/05/2022
34.43
 84,402 35.88 35.88 33.07 0 0 0
05/05/2022
35.88
 63,137 36.70 37.15 34.43 0 0 0
04/05/2022
36.70
 58,300 37.15 38.06 36.70 0 0 0
29/04/2022
37.15
 117,910 35.79 37.15 35.70 0 0 0
28/04/2022
35.79
 64,885 35.16 37.60 35.79 0 0 0
27/04/2022
35.16
 94,200 32.62 35.25 32.62 0 0 0
26/04/2022
32.62
 131,250 29.90 32.62 27.36 0 0 0
25/04/2022
29.90
 107,447 33.16 36.34 29.90 300 0 0.0
22/04/2022
33.16
 119,500 35.97 37.06 32.44 0 0 0
21/04/2022
35.97
 123,600 39.96 39.96 35.97 0 200 -0.0
20/04/2022
39.96
 65,200 38.87 40.78 38.87 0 0 0
19/04/2022
38.87
 82,900 42.50 45.31 38.87 0 0 0
18/04/2022
42.50
 108,300 44.40 44.40 40.32 0 0 0
15/04/2022
44.40
 56,500 47.03 47.03 42.41 0 0 0
14/04/2022
47.03
 38,100 47.84 48.66 46.85 0 0 0
13/04/2022
47.84
 113,160 47.66 48.66 45.12 0 0 0
12/04/2022
47.66
 78,403 49.38 51.65 47.66 0 0 0
08/04/2022
49.38
 47,534 48.93 50.47 48.75 0 0 0
07/04/2022
48.93
 90,500 50.29 51.20 48.30 0 0 0
06/04/2022
50.29
 139,321 52.55 52.55 47.30 0 0 0
05/04/2022
52.55
 46,803 52.55 53.01 51.65 0 0 0
04/04/2022
52.55
 70,905 52.65 54.55 52.19 0 0 0
01/04/2022
52.65
 101,753 52.19 53.46 51.01 0 0 0
31/03/2022
52.19
 80,800 53.01 53.55 51.83 100 0 0.0
30/03/2022
53.01
 148,610 54.55 54.55 52.37 0 0 0
29/03/2022
54.55
 98,101 52.92 55.00 50.74 0 0 0
28/03/2022
52.92
 180,303 55.45 55.45 52.37 0 0 0
25/03/2022
55.45
 138,535 55.45 56.09 55.45 0 0 0
24/03/2022
55.45
 102,700 55.73 56.09 55.00 0 0 0
23/03/2022
55.73
 199,680 57.63 57.63 55.27 0 0 0
22/03/2022
57.63
 297,300 57.63 58.90 56.18 0 0 0
21/03/2022
57.63
 195,076 57.09 58.90 56.63 0 0 0
18/03/2022
57.09
 275,416 53.37 57.09 53.37 0 0 0
17/03/2022
53.37
 47,934 53.10 55.27 53.10 0 0 0
16/03/2022
53.10
 82,803 53.10 54.37 53.10 0 0 0
15/03/2022
53.10
 62,806 52.55 54.28 52.55 0 0 0
14/03/2022
52.55
 125,520 52.55 53.91 51.47 0 0 0
11/03/2022
52.55
 102,247 54.64 54.64 52.10 0 0 0
10/03/2022
54.64
 82,700 53.64 55.91 53.73 0 0 0
09/03/2022
53.64
 169,726 53.91 54.37 50.56 0 0 0
08/03/2022
53.91
 169,460 55.82 55.82 53.64 0 0 0
07/03/2022
55.82
 159,213 56.18 57.09 55.73 0 0 0
04/03/2022
56.18
 215,651 55.73 57.99 55.27 0 0 0
03/03/2022
55.73
 172,348 55.27 56.63 55.18 0 0 0
02/03/2022
55.27
 189,911 56.81 57.99 55.27 0 0 0
01/03/2022
56.81
 206,361 55.82 57.99 55.09 0 0 0
28/02/2022
55.82
 97,910 55.91 56.99 55.09 0 0 0
25/02/2022
55.91
 108,604 54.64 57.54 55.27 0 0 0
24/02/2022
54.64
 277,700 57.99 58.44 52.19 0 0 0
23/02/2022
57.99
 129,284 56.00 59.35 54.37 0 0 0
22/02/2022
56.00
 393,178 61.53 61.53 55.45 0 0 0
21/02/2022
61.53
 384,635 61.16 63.34 59.98 0 0 0
18/02/2022
61.16
 188,500 59.80 61.71 55.27 0 0 0
17/02/2022
59.80
 407,532 57.54 62.88 58.08 0 0 0
16/02/2022
57.54
 359,561 52.37 57.54 51.20 0 0 0
15/02/2022
52.37
 104,412 51.83 53.01 51.20 0 0 0
14/02/2022
51.83
 121,511 50.83 52.55 47.21 0 0 0
11/02/2022
50.83
 102,700 53.91 53.91 50.74 0 0 0
10/02/2022
53.91
 144,016 51.83 56.18 46.67 0 0 0
09/02/2022
51.83
 184,339 47.12 51.83 43.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |