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
(2024-08-20) 		0 0% 534,900 0 0
33.60
36.20
34.10
2 tháng
(2024-07-22) 		-0.30 -0.87% 1,638,200 0 0
30.20
36.20
34.10
3 tháng
(2024-06-21) 		-3.98 -10.46% 2,810,300 0 0
30.20
39
34.10
6 tháng
(2024-03-25) 		-11.87 -25.82% 6,861,557 0 0
30.20
47.43
34.10
12 tháng
(2023-09-25) 		-1.06 -3.01% 13,519,705 -100 -0.0
28.83
47.43
34.10
24 tháng
(2022-09-30) 		3.93 13.01% 27,853,123 -100 -0.0
11.87
47.43
34.10
36 tháng
(2021-10-05) 		-0.42 -1.23% 64,287,014 -15,975 -1.0
11.87
73.40
34.10
60 tháng
(2019-10-16) 		26.88 372.41% 69,629,180 -15,975 -1.0
5.13
73.40
34.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
19.79
 26,139 19.51 19.79 18.38 0 0 0
13/02/2023
19.51
 79,337 19.70 19.70 18.29 0 0 0
10/02/2023
19.70
 42,601 20.08 20.08 19.51 0 0 0
09/02/2023
20.08
 23,501 19.98 20.08 19.04 0 0 0
08/02/2023
19.98
 76,113 19.79 20.26 18.66 0 0 0
07/02/2023
19.79
 33,503 20.17 20.26 19.60 0 0 0
06/02/2023
20.17
 15,535 19.98 20.36 19.04 0 0 0
03/02/2023
19.98
 15,804 19.51 20.45 19.60 0 0 0
02/02/2023
19.51
 59,900 20.17 20.64 19.42 0 0 0
01/02/2023
20.17
 67,449 21.21 21.68 20.17 0 0 0
31/01/2023
21.21
 47,848 20.74 21.21 20.17 0 0 0
30/01/2023
20.74
 64,900 20.64 21.68 20.17 0 0 0
27/01/2023
20.64
 25,910 20.45 22.43 20.36 0 0 0
19/01/2023
20.45
 45,900 20.74 21.87 19.98 0 0 0
18/01/2023
20.74
 58,403 19.23 21.11 19.42 0 0 0
17/01/2023
19.23
 56,560 18.85 19.42 18.85 0 0 0
16/01/2023
18.85
 21,600 18.85 18.85 18.47 0 0 0
13/01/2023: Cổ tức tiền mặt tỉ lệ: 8%
13/01/2023
18.85
 40,400 18.76 19.51 18.57 0 0 0
12/01/2023
18.76
 34,532 18.76 19.21 18.76 0 0 0
11/01/2023
18.76
 44,806 18.67 19.03 18.58 0 0 0
10/01/2023
18.67
 50,201 18.30 18.76 17.76 0 0 0
09/01/2023
18.30
 29,184 18.48 18.58 17.76 0 0 0
06/01/2023
18.48
 60,122 18.58 18.76 17.67 0 0 0
05/01/2023
18.58
 44,301 18.30 19.30 17.67 0 0 0
04/01/2023
18.30
 51,680 18.39 19.30 18.12 0 0 0
03/01/2023
18.39
 86,002 16.76 18.39 16.67 0 0 0
30/12/2022
16.76
 24,500 17.04 17.13 16.67 0 0 0
29/12/2022
17.04
 24,626 16.94 17.22 16.49 0 0 0
28/12/2022
16.94
 34,847 16.40 17.31 16.31 0 0 0
27/12/2022
16.40
 40,602 14.95 16.40 14.50 0 0 0
26/12/2022
14.95
 81,057 16.22 16.40 14.95 0 0 0
23/12/2022
16.22
 59,505 16.58 17.22 15.59 0 0 0
22/12/2022
16.58
 82,112 16.40 17.31 15.40 0 0 0
21/12/2022
16.40
 105,752 17.76 18.67 16.04 0 0 0
20/12/2022
17.76
 130,701 19.66 19.66 17.76 0 0 0
19/12/2022
19.66
 33,447 20.66 21.38 19.57 0 0 0
16/12/2022
20.66
 75,598 20.75 21.75 20.21 0 0 0
15/12/2022
20.75
 34,122 20.75 20.84 19.93 0 0 0
14/12/2022
20.75
 78,803 19.03 20.93 19.30 0 0 0
13/12/2022
19.03
 68,850 19.03 19.48 17.22 0 0 0
12/12/2022
19.03
 94,149 20.93 22.56 18.94 0 0 0
09/12/2022
20.93
 58,600 20.93 22.65 20.12 0 0 0
08/12/2022
20.93
 146,230 19.03 20.93 18.12 0 0 0
07/12/2022
19.03
 146,669 21.11 21.11 19.03 0 0 0
06/12/2022
21.11
 171,500 23.38 23.38 21.11 0 0 0
05/12/2022
23.38
 184,407 25.28 25.73 23.38 0 0 0
02/12/2022
25.28
 181,906 25.37 25.91 22.83 0 0 0
01/12/2022
25.37
 252,986 23.74 26.10 23.11 0 0 0
30/11/2022
23.74
 151,561 23.11 24.47 21.75 0 0 0
29/11/2022
23.11
 188,977 22.20 24.37 22.11 0 0 0
28/11/2022
22.20
 21,487 20.21 22.20 21.75 0 0 0
25/11/2022
20.21
 106,410 18.39 20.21 18.67 0 0 0
24/11/2022
18.39
 67,309 17.13 18.58 15.77 0 0 0
23/11/2022
17.13
 43,625 17.58 17.94 16.31 0 0 0
22/11/2022
17.58
 121,870 17.22 18.94 17.22 0 0 0
21/11/2022
17.22
 50,008 15.68 17.22 14.14 0 0 0
18/11/2022
15.68
 112,910 14.32 15.68 13.23 0 0 0
17/11/2022
14.32
 60,810 13.05 14.32 13.59 0 0 0
16/11/2022
13.05
 83,200 11.87 13.05 10.69 0 0 0
15/11/2022
11.87
 19,990 13.14 13.14 11.87 0 0 0
14/11/2022
13.14
 27,105 14.59 14.59 13.14 0 0 0
11/11/2022
14.59
 30,616 15.40 15.86 13.86 0 0 0
10/11/2022
15.40
 119,638 17.04 17.04 15.40 0 0 0
09/11/2022
17.04
 21,230 16.31 17.94 16.31 0 0 0
08/11/2022
16.31
 91,217 16.49 16.49 14.86 0 0 0
07/11/2022
16.49
 79,900 18.30 19.30 16.49 0 0 0
04/11/2022
18.30
 168,201 20.12 20.12 18.12 0 0 0
03/11/2022
20.12
 32,146 20.21 20.48 18.67 0 0 0
02/11/2022
20.21
 17,512 20.12 20.21 19.21 0 0 0
01/11/2022
20.12
 46,920 19.57 20.39 19.03 0 0 0
31/10/2022
19.57
 46,264 20.39 20.39 18.39 0 0 0
28/10/2022
20.39
 59,200 20.39 21.75 20.39 0 0 0
27/10/2022
20.39
 90,800 18.85 20.39 17.04 0 0 0
26/10/2022
18.85
 130,831 20.93 20.93 18.85 0 0 0
25/10/2022
20.93
 102,515 23.20 23.56 20.93 0 0 0
24/10/2022
23.20
 61,540 25.73 25.73 23.20 0 0 0
21/10/2022
25.73
 82,200 28.54 28.54 25.73 0 0 0
20/10/2022
28.54
 12,600 28.36 28.81 26.28 0 0 0
19/10/2022
28.36
 16,800 28.91 29.72 28.09 0 0 0
18/10/2022
28.91
 44,330 27.82 29.27 26.37 0 0 0
17/10/2022
27.82
 23,606 28.45 28.45 26.64 0 0 0
14/10/2022
28.45
 31,921 27.64 29.81 27.36 0 0 0
13/10/2022
27.64
 27,315 28.36 28.91 27.64 0 0 0
12/10/2022
28.36
 71,135 28.81 28.91 26.10 0 0 0
11/10/2022
28.81
 31,110 29.81 31.44 27.64 0 0 0
10/10/2022
29.81
 59,734 28.54 29.81 28.09 0 0 0
07/10/2022
28.54
 27,800 29.90 30.72 28.09 0 0 0
06/10/2022
29.90
 42,408 29.72 32.62 29.00 0 0 0
05/10/2022
29.72
 75,166 27.09 29.72 27.18 0 0 0
04/10/2022
27.09
 44,040 28.09 29.00 26.28 0 0 0
03/10/2022
28.09
 51,520 30.17 30.17 27.18 0 0 0
30/09/2022
30.17
 85,830 30.72 31.08 27.73 0 0 0
29/09/2022
30.72
 26,802 30.81 31.44 29.90 0 0 0
28/09/2022
30.81
 45,121 29.99 31.53 29.18 0 0 0
27/09/2022
29.99
 28,800 30.17 31.62 29.63 0 0 0
26/09/2022
30.17
 107,993 33.44 33.44 30.17 0 0 0
23/09/2022
33.44
 44,503 32.98 33.98 32.98 0 0 0
22/09/2022
32.98
 46,924 33.71 33.89 32.62 0 0 0
21/09/2022
33.71
 49,100 33.62 34.61 33.25 0 0 0
20/09/2022
33.62
 68,940 31.80 33.80 29.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |