CTCP Đầu tư và Xây dựng Số 18 (l18)

14.20
0.20
(1.43%)
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
(2026-08-19) 		-0.70 -4.76% 481,600 0 0
13.90
27.50
14.20
2 tháng
(2026-07-20) 		-2.50 -15.15% 925,000 0 0
13.90
27.50
14.20
3 tháng
(2026-06-22) 		-2.80 -16.67% 1,189,700 0 0
13.90
27.50
14.20
6 tháng
(2026-03-23) 		-4.48 -24.24% 2,295,400 0 0
11.60
27.50
14.20
12 tháng
(2025-09-23) 		-8.24 -37.05% 6,378,000 0 0
11.60
27.50
14.20
24 tháng
(2024-09-30) 		-10.40 -42.62% 26,396,358 -300 0.0
9.67
32.16
14.20
36 tháng
(2023-10-04) 		-7.56 -35.06% 40,594,365 -400 0.0
9.41
32.16
14.20
60 tháng
(2021-10-14) 		-15.42 -52.41% 90,997,228 -19,575 -1.2
7.91
48.93
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
9.41
 27,100 9.67 9.67 9.09 0 0 0
24/08/2023
25.32
 42,700 25.00 25.32 24.15 0 0 0
23/08/2023
24.41
 35,700 24.93 24.93 24.15 0 0 0
22/08/2023
24.87
 32,800 24.61 24.87 23.50 0 0 0
21/08/2023
24.67
 77,318 24.28 24.74 23.96 0 0 0
18/08/2023
24.28
 204,743 26.49 26.88 24.28 0 0 0
17/08/2023
26.95
 71,802 27.27 27.60 26.36 0 0 0
16/08/2023
27.21
 62,518 27.27 27.92 26.75 0 0 0
15/08/2023
27.27
 151,797 26.75 28.44 26.62 0 0 0
14/08/2023
26.49
 150,936 25.26 26.62 25.26 0 0 0
11/08/2023
25.19
 25,740 25.06 25.19 24.87 0 0 0
10/08/2023
25.13
 35,321 24.93 25.19 24.87 0 0 0
09/08/2023
24.93
 82,609 25.39 25.45 24.67 0 0 0
08/08/2023
25.52
 69,608 25.97 25.97 25.32 0 0 0
07/08/2023
25.84
 60,914 25.45 26.43 25.32 0 0 0
04/08/2023
25.84
 103,901 25.97 26.36 24.67 0 0 0
03/08/2023
25.78
 47,830 25.71 26.17 25.39 0 0 0
02/08/2023
25.78
 41,701 25.52 25.78 25.19 0 0 0
01/08/2023
25.65
 78,019 25.26 25.91 25.00 0 0 0
31/07/2023
25.26
 111,201 25.32 26.56 25.26 0 0 0
28/07/2023
25.32
 72,900 24.80 25.65 24.67 0 0 0
27/07/2023
24.80
 39,151 24.87 25.19 24.28 0 0 0
26/07/2023
24.87
 26,500 24.61 25.00 24.61 0 0 0
25/07/2023
25.06
 50,800 25.32 25.32 24.35 0 0 0
24/07/2023
25.32
 77,204 25.32 25.65 24.93 0 0 0
21/07/2023
25.32
 48,708 25.52 25.52 24.74 0 0 0
20/07/2023
25.26
 33,300 25.00 25.26 24.54 0 0 0
19/07/2023
25.32
 110,900 24.80 27.14 24.67 0 0 0
18/07/2023
24.67
 130,100 23.70 25.00 23.37 0 0 0
17/07/2023
23.70
 39,300 23.70 23.96 23.37 0 0 0
14/07/2023
23.70
 44,550 24.15 24.15 22.73 0 0 0
13/07/2023
23.76
 61,770 23.44 25.39 23.44 0 0 0
12/07/2023
23.37
 38,000 22.79 23.44 22.79 0 0 0
11/07/2023
23.05
 33,900 23.44 23.57 23.05 0 0 0
10/07/2023
21.95
 16,800 21.30 21.95 21.23 0 0 0
07/07/2023
22.79
 35,800 22.73 23.05 22.27 0 0 0
06/07/2023
22.34
 19,600 22.47 22.79 22.27 0 0 0
05/07/2023
22.47
 24,810 22.21 22.92 22.21 0 0 0
04/07/2023
22.21
 25,100 21.95 22.27 21.95 0 0 0
03/07/2023
21.95
 27,800 21.82 22.60 21.75 0 0 0
30/06/2023
9.41
 27,100 9.67 9.67 9.09 0 0 0
29/06/2023
22.14
 37,800 22.53 22.53 22.14 0 0 0
28/06/2023
22.53
 29,721 23.05 23.05 22.40 0 0 0
27/06/2023
22.79
 30,400 23.83 23.83 22.73 0 0 0
26/06/2023
23.05
 43,516 23.18 23.18 22.21 0 0 0
23/06/2023
23.18
 35,905 23.70 23.70 23.12 0 0 0
22/06/2023
23.37
 47,500 23.37 23.63 23.18 0 0 0
21/06/2023
23.25
 47,209 22.86 23.31 22.86 0 0 0
20/06/2023
9.41
 27,100 9.67 9.67 9.09 0 0 0
19/06/2023
22.21
 50,200 22.86 23.05 22.08 0 0 0
16/06/2023
22.92
 30,209 23.12 23.70 22.73 0 0 0
15/06/2023
23.05
 11,200 23.05 23.37 22.73 0 0 0
14/06/2023
22.99
 27,501 23.18 23.89 22.92 0 0 0
13/06/2023
9.41
 27,100 9.67 9.67 9.09 0 0 0
12/06/2023
22.73
 89,488 23.70 23.70 22.66 0 0 0
09/06/2023
23.57
 22,337 23.57 23.63 23.25 0 0 0
08/06/2023
23.57
 36,400 24.09 24.35 23.57 0 0 0
07/06/2023
24.02
 76,436 24.02 24.15 23.50 0 0 0
06/06/2023
23.96
 32,001 23.57 24.67 23.50 0 0 0
05/06/2023
23.57
 43,350 24.02 24.02 23.57 0 0 0
02/06/2023
24.02
 36,001 23.83 24.35 23.76 0 0 0
01/06/2023
23.83
 46,200 24.41 24.41 23.70 0 0 0
31/05/2023
24.35
 84,900 24.48 24.54 24.02 0 0 0
30/05/2023
24.41
 68,600 24.87 25.13 24.35 0 0 0
29/05/2023
24.80
 94,202 23.76 25.13 23.76 0 0 0
26/05/2023
23.76
 58,100 23.83 23.96 23.50 0 0 0
25/05/2023
23.89
 55,300 23.63 24.35 23.63 0 0 0
24/05/2023
23.76
 124,301 24.61 24.74 23.70 0 0 0
23/05/2023
25.00
 87,832 25.65 25.65 24.02 0 0 0
22/05/2023
25.65
 118,063 24.48 25.97 24.35 0 0 0
19/05/2023
24.48
 136,020 22.34 24.74 22.34 0 0 0
18/05/2023
22.53
 34,400 22.08 22.73 22.08 0 0 0
17/05/2023
22.08
 40,900 22.66 22.66 21.75 0 0 0
16/05/2023
22.01
 46,628 22.73 22.73 21.88 0 0 0
15/05/2023
22.53
 65,544 21.82 22.73 21.82 0 0 0
12/05/2023
21.75
 44,450 20.97 21.75 20.65 0 0 0
11/05/2023
20.65
 38,717 20.13 20.78 20.13 0 0 0
10/05/2023
20.13
 27,611 20.00 20.32 20.00 0 0 0
09/05/2023
19.93
 28,030 20.06 20.06 19.48 0 0 0
08/05/2023
19.87
 49,650 19.28 20.45 18.89 0 0 0
05/05/2023
18.96
 16,000 18.96 19.48 18.83 0 0 0
04/05/2023
19.15
 66,534 19.15 19.67 18.25 0 0 0
03/05/2023
13.90
 12,500 14.15 14.15 13.77 0 0 0
02/05/2023
13.77
 15,804 13.57 14.09 13.51 0 0 0
01/05/2023
13.31
 44,301 13.18 13.83 12.66 0 0 0
28/04/2023
19.15
 32,082 19.35 19.35 18.83 0 0 0
27/04/2023
18.83
 48,447 18.83 19.02 18.70 0 0 0
26/04/2023
18.76
 12,901 18.51 18.83 18.31 0 0 0
25/04/2023
18.64
 52,700 18.38 19.09 18.38 0 0 0
24/04/2023
18.51
 51,905 18.57 19.28 18.25 0 0 0
21/04/2023
18.51
 131,041 18.05 19.35 17.99 0 0 0
20/04/2023
17.86
 9,908 17.40 17.86 17.40 0 0 0
19/04/2023
17.53
 44,912 17.99 18.18 17.53 0 0 0
18/04/2023
17.99
 17,602 17.73 18.05 17.60 0 0 0
17/04/2023
17.73
 25,350 16.95 17.73 16.88 0 0 0
14/04/2023
17.27
 55,300 18.18 18.51 17.21 0 0 0
13/04/2023
18.18
 76,200 17.86 18.70 17.86 0 0 0
12/04/2023
17.79
 35,035 17.34 18.18 16.95 0 0 0
11/04/2023
17.34
 24,810 17.21 17.60 17.08 0 0 0
10/04/2023
21.56
 31,500 21.43 22.21 20.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc