CTCP Đầu tư và Xây dựng Số 18 (l18)

34.40
0
(0%)
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
(2024-08-19) 		0.40 1.18% 601,900 0 0
33.60
36.20
34.40
2 tháng
(2024-07-22) 		0 0% 1,634,300 0 0
30.20
36.20
34.40
3 tháng
(2024-06-20) 		-3.58 -9.44% 2,874,400 0 0
30.20
39
34.40
6 tháng
(2024-03-22) 		-12.45 -26.57% 6,902,661 0 0
30.20
47.43
34.40
12 tháng
(2023-09-25) 		-0.76 -2.16% 13,515,805 -100 -0.0
28.83
47.43
34.40
24 tháng
(2022-09-29) 		3.68 11.99% 27,876,025 -100 -0.0
11.87
47.43
34.40
36 tháng
(2021-10-04) 		2.78 8.78% 64,392,914 -15,975 -1.0
11.87
73.40
34.40
60 tháng
(2019-10-15) 		27.18 376.57% 69,626,080 -15,975 -1.0
5.13
73.40
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
36.62
 86,200 36.33 37.11 35.94 0 0 0
23/04/2024
36.23
 33,300 36.43 36.52 35.94 0 0 0
22/04/2024
36.62
 37,800 36.52 36.82 36.43 0 0 0
19/04/2024
36.43
 63,100 36.52 36.62 35.06 0 0 0
17/04/2024
36.52
 42,100 36.82 37.50 36.23 0 0 0
16/04/2024
36.91
 131,200 36.52 36.91 36.04 0 0 0
15/04/2024
36.82
 100,100 40.81 40.81 36.82 0 0 0
12/04/2024
40.81
 46,200 40.81 40.81 40.13 0 0 0
11/04/2024
40.81
 40,200 40.32 40.81 39.93 0 0 0
10/04/2024
40.91
 65,600 40.81 41.20 40.13 0 0 0
09/04/2024
40.71
 51,000 39.74 40.71 39.74 0 0 0
08/04/2024
39.45
 197,800 36.62 39.83 36.62 0 0 0
05/04/2024
40.61
 194,500 42.56 42.56 40.61 0 0 0
04/04/2024
42.56
 200,100 42.37 43.73 42.37 0 0 0
03/04/2024
42.37
 436,400 45.58 45.58 42.37 0 0 0
02/04/2024
45.58
 77,700 46.26 46.26 45.29 0 0 0
01/04/2024
46.26
 71,800 45.87 46.26 45.58 0 0 0
29/03/2024
46.75
 29,703 47.33 47.43 46.36 0 0 0
28/03/2024
47.43
 88,939 46.36 48.21 45.97 0 0 0
27/03/2024
46.36
 59,906 46.26 46.56 45.78 0 0 0
26/03/2024
46.26
 20,105 45.68 46.56 45.68 0 0 0
25/03/2024
45.97
 43,304 46.85 46.94 45.87 0 0 0
22/03/2024
46.85
 45,004 46.46 47.72 46.26 0 0 0
21/03/2024
46.46
 27,522 46.75 46.75 46.17 0 0 0
20/03/2024
46.36
 38,705 45.09 46.46 45.09 0 0 0
19/03/2024
45.09
 54,005 45.78 46.65 45.09 0 0 0
18/03/2024
45.68
 175,806 46.85 47.53 43.83 0 0 0
15/03/2024
46.75
 52,905 46.65 48.60 46.46 0 0 0
14/03/2024
46.65
 48,234 47.33 48.21 46.65 0 0 0
13/03/2024
47.24
 112,220 45.00 47.72 45.00 0 0 0
12/03/2024
45.00
 60,006 44.80 45.39 44.12 0 0 0
11/03/2024
44.32
 37,710 43.93 44.80 43.93 0 0 0
08/03/2024
44.51
 82,806 44.80 46.36 43.93 0 0 0
07/03/2024
45.48
 62,301 45.58 46.75 43.93 0 0 0
06/03/2024
44.61
 93,000 45.78 45.78 43.73 0 0 0
05/03/2024
46.07
 46,800 46.46 46.56 45.39 0 0 0
04/03/2024
46.56
 147,852 45.78 47.24 45.78 0 0 0
01/03/2024
45.29
 288,140 42.46 45.97 42.46 0 0 0
29/02/2024
42.37
 168,005 40.91 43.44 40.91 0 0 0
28/02/2024
40.91
 71,209 41.88 41.88 40.61 0 0 0
27/02/2024
40.71
 63,400 40.13 41.59 40.13 0 0 0
26/02/2024
40.03
 70,000 39.93 40.42 39.74 0 100 -0.0
23/02/2024
39.74
 111,929 40.32 40.42 39.74 0 0 0
22/02/2024
40.32
 32,501 40.42 40.42 40.22 0 0 0
21/02/2024
40.32
 55,801 40.91 40.91 39.74 0 0 0
20/02/2024
39.74
 29,726 39.74 39.93 39.25 0 0 0
19/02/2024
39.83
 42,950 40.91 40.91 39.54 0 0 0
16/02/2024
40.13
 24,226 42.37 42.37 39.83 0 0 0
15/02/2024
40.61
 18,430 40.91 40.91 40.22 0 0 0
07/02/2024
40.91
 18,032 40.91 40.91 40.52 0 0 0
06/02/2024
40.91
 28,800 40.91 40.91 40.42 0 0 0
05/02/2024
40.91
 37,052 41.39 41.39 40.22 0 0 0
02/02/2024
41.59
 193,476 39.35 42.85 39.25 0 0 0
01/02/2024
39.35
 41,196 39.35 39.35 38.76 0 0 0
31/01/2024
39.35
 179,627 38.37 39.93 37.98 0 0 0
30/01/2024
38.37
 53,700 38.08 38.47 37.98 0 0 0
29/01/2024
38.08
 75,133 38.86 38.86 37.89 0 0 0
26/01/2024
37.98
 31,933 37.89 38.67 37.89 0 0 0
25/01/2024
37.79
 46,203 36.72 38.76 36.72 0 0 0
24/01/2024
36.72
 60,800 37.01 37.01 36.04 0 0 0
23/01/2024
37.01
 23,000 38.76 38.76 36.82 0 0 0
22/01/2024
36.91
 22,751 37.50 37.50 36.62 0 0 0
19/01/2024
37.50
 23,800 37.69 37.89 37.50 0 0 0
18/01/2024
37.69
 35,400 37.69 37.69 37.50 0 0 0
17/01/2024
37.69
 135,500 37.98 37.98 37.21 0 0 0
16/01/2024
37.98
 33,600 37.79 38.18 37.59 0 0 0
15/01/2024
37.69
 30,052 36.62 38.96 36.62 0 0 0
12/01/2024
37.98
 47,101 37.98 38.47 37.79 0 0 0
11/01/2024
38.57
 61,847 38.96 38.96 38.08 0 0 0
10/01/2024
38.96
 112,003 39.83 39.83 38.08 0 0 0
09/01/2024
39.74
 122,253 40.03 40.03 39.35 0 0 0
08/01/2024
39.93
 104,601 41.00 41.00 39.83 0 0 0
05/01/2024
41.00
 71,101 41.30 41.39 40.52 0 0 0
04/01/2024
41.30
 62,706 42.07 42.07 41.30 0 0 0
03/01/2024
42.07
 142,106 40.61 42.85 40.22 0 0 0
02/01/2024
40.42
 41,201 40.13 41.20 39.93 0 0 0
29/12/2023
40.32
 38,382 41.39 42.37 40.32 0 0 0
28/12/2023
40.91
 119,352 39.06 41.78 39.06 0 0 0
27/12/2023
39.06
 77,300 39.15 39.35 38.96 0 0 0
26/12/2023
39.15
 110,800 40.52 41.30 38.96 0 0 0
25/12/2023
40.42
 54,048 40.32 40.61 39.83 0 0 0
22/12/2023
40.32
 64,013 40.61 41.88 39.93 0 0 0
21/12/2023
39.83
 381,039 36.23 39.83 36.23 0 0 0
20/12/2023
36.23
 36,542 36.23 36.33 35.55 0 0 0
19/12/2023
36.23
 27,299 36.04 36.23 35.45 0 0 0
18/12/2023
36.04
 10,100 36.62 36.62 36.04 0 0 0
15/12/2023
36.52
 20,000 36.43 36.52 36.04 0 0 0
14/12/2023
36.52
 22,300 36.62 36.62 35.94 0 0 0
13/12/2023
36.52
 7,040 36.52 36.72 36.04 0 0 0
12/12/2023
36.62
 21,210 36.52 36.82 36.04 0 0 0
11/12/2023
36.04
 56,801 35.74 36.62 35.65 0 0 0
08/12/2023
35.55
 13,904 35.26 35.84 34.58 0 0 0
07/12/2023
35.55
 45,300 36.04 36.04 34.09 0 0 0
06/12/2023
35.94
 16,700 34.58 36.23 34.58 0 0 0
05/12/2023
35.45
 14,101 35.55 35.65 35.06 0 0 0
04/12/2023
35.45
 57,100 35.55 35.55 34.97 0 0 0
01/12/2023
34.87
 10,801 35.06 35.06 34.48 0 0 0
30/11/2023
35.06
 67,419 34.09 35.45 34.09 0 0 0
29/11/2023
34.09
 40,287 33.41 34.77 33.41 0 0 0
28/11/2023
33.41
 8,201 32.92 33.41 32.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |