CTCP Đầu tư và Xây dựng Số 18 (l18)

34.10
-0.30
(-0.87%)
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)
09/02/2009
1.85
 4,900 1.83 1.85 1.78 0 0 0
06/02/2009
1.83
 300 1.74 1.83 1.62 0 0 0
05/02/2009
1.74
 22,100 1.74 1.80 1.62 0 0 0
04/02/2009
1.74
 100 1.83 1.83 1.74 0 0 0
03/02/2009
1.83
 5,200 1.85 1.85 1.83 0 0 0
02/02/2009
1.85
 4,200 1.86 1.86 1.83 0 0 0
23/01/2009
1.86
 2,600 1.95 1.95 1.81 0 0 0
22/01/2009
1.95
 6,900 1.83 1.95 1.81 0 0 0
21/01/2009
1.83
 100 1.73 1.83 1.83 0 0 0
20/01/2009
1.73
 6,100 1.74 1.81 1.66 0 0 0
19/01/2009
1.74
 100 1.78 1.78 1.74 0 0 0
16/01/2009
1.78
 1,100 1.85 1.85 1.74 0 0 0
15/01/2009
1.85
 0 1.85 1.85 1.85 0 0 0
14/01/2009
1.85
 100 1.95 1.95 1.85 0 0 0
13/01/2009
1.95
 0 1.90 1.95 1.95 0 0 0
12/01/2009
1.90
 900 1.99 1.99 1.90 0 0 0
09/01/2009
1.99
 100 1.85 1.99 1.99 0 0 0
08/01/2009
1.85
 2,800 1.99 1.99 1.85 0 0 0
07/01/2009
1.99
 1,000 1.90 1.99 1.99 0 0 0
06/01/2009
1.90
 100 1.90 1.90 1.90 0 0 0
05/01/2009
1.90
 3,100 1.90 1.90 1.80 1,200 0 0
02/01/2009
1.90
 300 1.86 1.90 1.90 0 0 0
31/12/2008
1.86
 6,300 1.83 1.90 1.86 0 0 0
30/12/2008
1.83
 4,400 1.81 1.83 1.73 0 0 0
29/12/2008
1.81
 200 1.80 1.83 1.81 0 0 0
26/12/2008
1.80
 500 1.78 1.80 1.80 0 0 0
25/12/2008
1.78
 6,100 1.74 1.78 1.73 0 0 0
24/12/2008
1.74
 500 1.73 1.74 1.73 0 0 0
23/12/2008
1.73
 5,500 1.73 1.73 1.69 0 0 0
22/12/2008
1.73
 5,100 1.62 1.73 1.73 0 0 0
19/12/2008
1.62
 2,900 1.69 1.69 1.62 0 0 0
18/12/2008
1.69
 1,000 1.78 1.78 1.69 0 0 0
17/12/2008
1.78
 6,500 1.67 1.78 1.57 0 0 0
16/12/2008
1.67
 100 1.69 1.69 1.67 0 0 0
15/12/2008
1.69
 1,300 1.64 1.74 1.69 0 0 0
12/12/2008
1.64
 5,000 1.55 1.64 1.62 0 0 0
11/12/2008
1.55
 7,500 1.61 1.61 1.54 0 0 0
10/12/2008
1.61
 10,600 1.67 1.67 1.61 0 0 0
09/12/2008
1.67
 4,100 1.73 1.73 1.67 0 0 0
08/12/2008
1.73
 13,000 1.80 1.80 1.64 0 0 0
05/12/2008
1.80
 2,800 1.69 1.80 1.73 0 0 0
04/12/2008
1.69
 12,000 1.78 1.81 1.69 0 0 0
03/12/2008
1.78
 2,700 1.76 1.78 1.74 0 0 0
02/12/2008
1.76
 6,000 1.80 1.86 1.76 0 0 0
01/12/2008
1.80
 3,900 1.88 1.88 1.78 0 0 0
28/11/2008
1.88
 6,600 1.78 1.88 1.86 0 0 0
27/11/2008
1.78
 9,100 1.83 1.83 1.73 0 0 0
26/11/2008
1.83
 5,100 1.83 1.86 1.81 0 0 0
25/11/2008
1.83
 26,400 1.76 1.88 1.80 0 0 0
24/11/2008
1.76
 8,300 1.85 1.90 1.74 0 0 0
21/11/2008
1.85
 100 1.86 1.86 1.85 0 0 0
20/11/2008
1.86
 6,700 1.83 1.88 1.74 0 0 0
19/11/2008
1.83
 10,100 2.02 2.02 1.81 0 0 0
18/11/2008
2.02
 7,800 1.92 2.02 1.88 0 0 0
17/11/2008
1.92
 2,700 1.97 1.97 1.92 0 0 0
14/11/2008
1.97
 11,400 1.95 2.04 1.95 0 0 0
13/11/2008
1.95
 6,100 1.90 1.97 1.90 0 0 0
12/11/2008
1.90
 3,200 1.93 1.93 1.83 0 0 0
11/11/2008
1.93
 7,600 1.99 2.00 1.90 0 0 0
10/11/2008
1.99
 2,100 2.02 2.02 1.99 0 0 0
07/11/2008
2.02
 9,000 2.14 2.24 2.02 0 0 0
06/11/2008
2.14
 12,100 2.14 2.28 2.00 0 0 0
05/11/2008
2.14
 9,000 2.02 2.14 2.14 0 0 0
04/11/2008
2.02
 17,900 1.86 2.02 1.95 0 0 0
03/11/2008
1.86
 9,900 2.02 2.02 1.86 0 0 0
31/10/2008
2.02
 4,200 2.04 2.04 1.93 0 0 0
30/10/2008
2.04
 5,200 1.93 2.04 2.02 0 0 0
29/10/2008
1.93
 22,400 1.88 1.93 1.93 0 0 0
28/10/2008
1.88
 17,600 1.88 1.90 1.73 0 0 0
27/10/2008
1.88
 29,300 1.99 1.99 1.83 0 0 0
24/10/2008
1.99
 10,000 2.04 2.07 1.90 0 0 0
23/10/2008
2.04
 33,000 2.09 2.09 1.95 0 0 0
22/10/2008
2.09
 19,300 2.24 2.24 2.09 0 0 0
21/10/2008
2.24
 17,500 2.23 2.31 2.23 0 0 0
20/10/2008
2.23
 6,500 2.18 2.24 2.11 0 0 0
17/10/2008
2.18
 14,600 2.16 2.24 2.14 0 0 0
16/10/2008
2.16
 9,600 2.24 2.24 2.11 0 0 0
15/10/2008
2.24
 26,600 2.19 2.31 2.16 0 0 0
14/10/2008
2.19
 100 2.11 2.19 2.19 0 0 0
13/10/2008
2.11
 7,200 2.12 2.16 2.02 0 0 0
10/10/2008
2.12
 37,300 2.24 2.24 2.12 0 0 0
09/10/2008
2.24
 38,000 2.23 2.38 2.19 0 0 0
08/10/2008
2.23
 11,800 2.19 2.24 2.16 0 0 0
07/10/2008
2.19
 48,500 2.35 2.35 2.18 0 0 0
06/10/2008
2.35
 18,100 2.49 2.49 2.31 0 0 0
03/10/2008
2.49
 1,800 2.54 2.54 2.45 0 0 0
02/10/2008
2.54
 19,400 2.42 2.54 2.45 0 0 0
01/10/2008
2.42
 8,200 2.42 2.57 2.36 0 0 0
30/09/2008
2.42
 2,200 2.42 2.42 2.42 0 0 0
29/09/2008
2.42
 22,600 2.55 2.74 2.42 0 0 0
26/09/2008
2.55
 13,900 2.36 2.64 2.49 0 0 0
25/09/2008
2.36
 24,200 2.36 2.50 2.35 0 0 0
24/09/2008
2.36
 45,200 2.50 2.52 2.35 0 0 0
23/09/2008
2.50
 55,000 2.50 2.64 2.33 0 0 0
22/09/2008
2.50
 6,000 2.42 2.50 2.50 0 0 0
19/09/2008
2.42
 44,900 2.26 2.42 2.11 0 0 0
18/09/2008
2.26
 25,200 2.42 2.42 2.26 0 0 0
17/09/2008
2.42
 59,100 2.57 2.57 2.42 0 0 0
16/09/2008
2.57
 48,700 2.69 2.69 2.57 0 0 0
15/09/2008
2.69
 97,700 2.88 3.07 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |