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)
08/02/2022
47.12
 221,900 48.93 53.64 45.49 0 600 -0.0
07/02/2022
48.93
 111,090 54.37 56.63 48.93 0 0 0
28/01/2022
54.37
 93,709 53.73 54.82 51.65 0 0 0
27/01/2022
53.73
 168,320 57.99 58.90 52.19 0 0 0
26/01/2022
57.99
 240,270 54.91 60.35 57.09 0 1,200 -0.1
25/01/2022
54.91
 203,541 49.93 54.91 44.94 0 0 0
24/01/2022
49.93
 367,162 50.56 55.54 49.84 600 200 0.0
21/01/2022
50.56
 53,010 46.03 50.56 46.21 0 0 0
20/01/2022
46.03
 121,014 41.86 46.03 38.06 0 0 0
19/01/2022
41.86
 366,900 46.48 46.48 41.86 400 4,600 -0.2
18/01/2022
46.48
 323,700 51.65 51.65 46.48 1,100 0 0.1
17/01/2022
51.65
 378,477 57.09 61.62 51.38 0 0 0
14/01/2022
57.09
 558,027 59.53 61.62 53.64 0 0 0
13/01/2022
59.53
 366,623 66.06 66.15 59.53 0 0 0
12/01/2022
66.06
 497,193 73.40 73.40 66.06 0 0 0
11/01/2022
73.40
 765,844 73.12 80.28 68.86 4,200 0 0.3
10/01/2022
73.12
 347,337 66.51 73.12 68.86 0 0 0
07/01/2022
66.51
 927,736 60.53 66.51 61.98 0 0 0
06/01/2022
60.53
 462,921 57.99 62.16 57.99 0 0 0
05/01/2022
57.99
 365,832 56.18 58.44 53.64 0 5,200 -0.3
04/01/2022
56.18
 250,143 52.10 56.18 47.66 0 0 0
31/12/2021
52.10
 182,630 53.19 53.82 49.84 0 0 0
30/12/2021
53.19
 109,400 55.27 55.27 53.10 0 0 0
29/12/2021
55.27
 164,530 55.73 56.99 53.91 0 0 0
28/12/2021
55.73
 192,904 57.09 58.90 55.27 0 0 0
27/12/2021
57.09
 215,610 54.46 57.54 52.46 0 0 0
24/12/2021
54.46
 163,287 55.27 56.18 52.55 0 0 0
23/12/2021
55.27
 483,542 60.98 61.62 54.91 0 0 0
22/12/2021
60.98
 294,299 60.44 63.43 59.62 0 0 0
21/12/2021
60.44
 464,739 61.34 66.15 59.71 500 25 0.0
20/12/2021
61.34
 683,870 55.82 61.34 55.82 0 0 0
17/12/2021
55.82
 360,500 54.00 57.90 55.36 600 0 0.0
16/12/2021
54.00
 387,102 49.66 54.37 49.66 0 0 0
15/12/2021
49.66
 252,400 47.57 50.74 46.21 0 0 0
14/12/2021
47.57
 140,950 47.93 48.48 47.48 0 0 0
13/12/2021
47.93
 111,400 46.67 49.29 45.31 0 0 0
10/12/2021
46.67
 76,800 46.67 47.12 46.21 0 0 0
09/12/2021
46.67
 43,600 46.85 47.21 45.31 0 0 0
08/12/2021
46.85
 76,050 45.31 47.12 46.30 0 0 0
07/12/2021
45.31
 119,401 43.95 45.31 42.32 1,900 0 0.1
06/12/2021
43.95
 73,052 45.31 46.21 41.68 0 50 -0.0
03/12/2021
45.31
 162,717 47.93 48.02 45.31 0 0 0
02/12/2021
47.93
 80,200 47.12 48.02 47.12 0 0 0
01/12/2021
47.12
 88,430 48.93 48.93 46.67 0 0 0
30/11/2021
48.93
 127,740 50.20 51.65 48.02 0 0 0
29/11/2021
50.20
 116,413 49.38 52.55 46.39 0 0 0
26/11/2021
49.38
 144,778 48.02 50.20 48.02 0 0 0
25/11/2021
48.02
 87,675 47.03 48.21 46.30 0 0 0
24/11/2021
47.03
 110,600 44.40 47.66 45.31 0 0 0
23/11/2021
44.40
 141,033 44.04 44.76 39.87 800 0 0.0
22/11/2021
44.04
 338,434 48.93 49.11 44.04 0 0 0
19/11/2021
48.93
 371,775 53.28 53.28 48.57 0 0 0
18/11/2021
53.28
 221,005 53.73 55.27 52.55 0 0 0
17/11/2021
53.73
 127,732 53.82 54.37 50.92 0 0 0
16/11/2021
53.82
 338,502 55.54 56.18 52.65 0 0 0
15/11/2021
55.54
 408,900 57.99 58.81 54.37 0 0 0
12/11/2021
57.99
 285,234 57.99 59.80 56.99 0 0 0
11/11/2021
57.99
 351,073 56.45 59.98 54.37 0 10,000 -0.6
10/11/2021
56.45
 219,713 56.27 58.90 55.91 0 6,800 -0.4
09/11/2021
56.27
 664,633 52.83 58.08 50.29 0 0 0
08/11/2021
52.83
 364,325 55.82 55.82 52.46 1,300 0 0.1
05/11/2021
55.82
 225,678 58.26 58.90 55.45 1,200 0 0.1
04/11/2021
58.26
 240,911 56.54 60.44 51.11 0 4,200 -0.3
03/11/2021
56.54
 499,108 62.79 69.05 56.54 0 0 0
02/11/2021
62.79
 183,750 57.09 62.79 58.72 0 0 0
01/11/2021
57.09
 431,336 54.64 57.99 53.01 0 0 0
29/10/2021
54.64
 254,460 54.37 57.99 52.55 900 0 0.1
28/10/2021
54.37
 213,500 51.38 56.45 46.39 0 0 0
27/10/2021
51.38
 293,400 46.76 51.38 47.84 0 0 0
26/10/2021
46.76
 138,600 43.86 47.57 44.04 0 0 0
25/10/2021
43.86
 468,400 39.87 43.86 39.78 0 0 0
22/10/2021
39.87
 294,400 40.68 40.78 39.69 0 0 0
21/10/2021
40.68
 84,500 41.95 42.50 39.05 0 0 0
20/10/2021
41.95
 196,700 39.87 42.59 36.24 0 0 0
19/10/2021
39.87
 120,600 42.23 43.04 38.51 0 0 0
18/10/2021
42.23
 86,900 43.04 43.49 41.68 0 0 0
15/10/2021
43.04
 94,200 44.13 44.40 42.59 0 0 0
14/10/2021
44.13
 113,300 43.49 45.31 41.77 0 0 0
13/10/2021
43.49
 123,100 40.23 43.67 40.05 3,300 0 0.2
12/10/2021
40.23
 113,600 41.14 41.50 40.05 0 0 0
11/10/2021
41.14
 157,670 39.51 41.23 38.87 0 0 0
08/10/2021
39.51
 107,300 41.05 45.12 39.51 0 0 0
07/10/2021
41.05
 132,955 37.33 41.05 38.15 0 0 0
06/10/2021
37.33
 132,600 34.52 37.97 34.34 0 0 0
05/10/2021
34.52
 126,144 31.62 34.52 31.71 0 0 0
04/10/2021
31.62
 109,800 29.27 31.99 28.09 0 0 0
01/10/2021
29.27
 61,000 29.36 29.36 28.72 0 0 0
30/09/2021
29.36
 42,820 29.00 29.45 28.45 0 0 0
29/09/2021
29.00
 9,160 29.00 29.81 28.09 0 0 0
28/09/2021
29.00
 74,300 27.64 29.18 27.18 0 0 0
27/09/2021
27.64
 65,700 29.90 29.90 27.64 0 0 0
24/09/2021
29.90
 73,000 31.71 31.71 29.54 0 0 0
23/09/2021
31.71
 98,604 31.26 34.34 31.26 0 0 0
22/09/2021
31.26
 42,750 30.35 31.26 29.45 0 0 0
21/09/2021
30.35
 80,000 29.63 30.35 27.36 0 0 0
20/09/2021
29.63
 39,008 30.81 30.81 29.27 0 0 0
17/09/2021
30.81
 64,960 30.45 31.35 28.18 0 0 0
16/09/2021
30.45
 24,113 31.80 31.80 30.26 0 0 0
15/09/2021
31.80
 40,283 29.45 31.99 29.72 0 0 0
14/09/2021
29.45
 347,138 26.82 29.45 26.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |