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)
19/09/2022
31.80
 168,500 34.43 34.43 30.99 0 0 0
16/09/2022
34.43
 128,175 37.33 37.33 34.43 0 0 0
15/09/2022
37.33
 32,720 37.97 38.06 37.33 0 0 0
14/09/2022
37.97
 73,629 38.96 39.78 36.43 0 0 0
13/09/2022
38.96
 29,056 38.96 39.87 37.97 0 0 0
12/09/2022
38.96
 45,291 38.96 41.14 38.96 0 0 0
09/09/2022
38.96
 230,518 41.86 42.59 37.69 0 0 0
08/09/2022
41.86
 66,000 43.86 43.86 40.68 0 0 0
07/09/2022
43.86
 115,890 43.49 44.49 41.68 0 0 0
06/09/2022
43.49
 118,210 40.50 44.49 40.59 0 0 0
05/09/2022
40.50
 58,201 40.78 41.23 40.41 0 0 0
31/08/2022
40.78
 72,810 39.87 40.87 39.33 0 0 0
30/08/2022
39.87
 36,200 39.87 41.14 39.60 0 0 0
29/08/2022
39.87
 114,800 40.78 40.78 37.15 0 0 0
26/08/2022
40.78
 46,902 41.41 41.77 40.59 0 0 0
25/08/2022
41.41
 39,100 41.59 41.59 40.41 0 0 0
24/08/2022
41.59
 62,002 40.23 42.13 40.68 0 100 -0.0
23/08/2022
40.23
 72,970 40.23 40.23 38.33 0 0 0
22/08/2022
40.23
 171,201 40.05 40.96 38.51 0 0 0
19/08/2022
40.05
 106,633 40.78 41.05 39.69 0 0 0
18/08/2022
40.78
 131,173 40.78 41.68 39.51 0 0 0
17/08/2022
40.78
 178,510 38.51 42.13 39.51 0 0 0
16/08/2022
38.51
 128,613 35.34 38.51 35.34 0 0 0
15/08/2022
35.34
 113,005 33.53 35.88 33.53 0 0 0
12/08/2022
33.53
 48,735 33.44 33.53 30.90 0 0 0
11/08/2022
33.44
 114,577 33.44 34.52 32.26 0 0 0
10/08/2022
33.44
 44,505 32.89 33.62 32.62 0 0 0
09/08/2022
32.89
 77,201 32.62 33.44 32.17 0 0 0
08/08/2022
32.62
 140,290 31.53 33.35 31.35 0 0 0
05/08/2022
31.53
 120,797 29.45 31.71 29.27 0 0 0
04/08/2022
29.45
 64,101 29.45 30.45 29.27 0 0 0
03/08/2022
29.45
 44,637 29.27 29.45 28.54 0 0 0
02/08/2022
29.27
 96,158 28.27 29.90 28.72 0 0 0
01/08/2022
28.27
 93,560 25.73 28.27 25.46 0 0 0
29/07/2022
25.73
 53,101 26.10 26.64 25.73 0 0 0
28/07/2022
26.10
 53,126 25.10 26.73 25.55 0 0 0
27/07/2022
25.10
 18,320 25.28 25.46 24.92 0 0 0
26/07/2022
25.28
 14,200 25.55 25.55 25.01 0 0 0
25/07/2022
25.55
 15,029 26.10 26.10 25.10 0 0 0
22/07/2022
26.10
 12,748 26.28 26.28 25.82 0 0 0
21/07/2022
26.28
 66,418 25.64 27.18 25.82 0 0 0
20/07/2022
25.64
 59,101 24.83 26.10 24.83 0 0 0
19/07/2022
24.83
 21,200 25.46 25.64 24.47 0 0 0
18/07/2022
25.46
 66,200 25.73 26.46 25.37 0 0 0
15/07/2022
25.73
 21,475 25.28 26.28 25.10 0 0 0
14/07/2022
25.28
 85,169 25.64 25.82 25.19 0 0 0
13/07/2022
25.64
 40,900 25.91 26.64 24.92 0 0 0
12/07/2022
25.91
 57,912 24.56 26.28 24.65 0 0 0
11/07/2022
24.56
 56,606 25.19 25.73 23.65 0 0 0
08/07/2022
25.19
 36,400 24.37 26.19 24.47 0 0 0
07/07/2022
24.37
 19,600 24.10 24.37 23.56 0 0 0
06/07/2022
24.10
 11,500 24.37 24.83 23.02 0 0 0
05/07/2022
24.37
 20,900 24.92 24.92 24.10 0 0 0
04/07/2022
24.92
 26,200 24.47 25.37 23.74 0 0 0
01/07/2022
24.47
 70,000 24.92 24.92 23.38 0 0 0
30/06/2022
24.92
 27,300 25.73 26.28 23.38 0 0 0
29/06/2022
25.73
 34,700 26.28 26.91 25.37 0 0 0
28/06/2022
26.28
 70,500 24.83 26.73 24.10 0 0 0
27/06/2022
24.83
 51,420 24.47 25.37 22.02 0 0 0
24/06/2022
24.47
 42,730 24.01 24.83 23.56 0 0 0
23/06/2022
24.01
 43,800 22.47 24.47 22.56 0 0 0
22/06/2022
22.47
 90,800 20.48 22.47 20.21 0 0 0
21/06/2022
20.48
 99,029 22.74 22.74 20.48 0 0 0
20/06/2022
22.74
 38,720 25.19 26.19 22.74 0 0 0
17/06/2022
25.19
 113,302 27.91 28.09 25.19 0 0 0
16/06/2022
27.91
 22,200 28.27 30.26 27.91 0 0 0
15/06/2022
28.27
 58,700 28.54 31.26 27.00 0 0 0
14/06/2022
28.54
 28,900 28.54 29.27 27.27 0 0 0
13/06/2022
28.54
 46,400 30.81 30.81 28.54 0 0 0
10/06/2022
30.81
 28,600 31.17 31.44 30.63 0 0 0
09/06/2022
31.17
 15,300 30.99 32.17 30.81 0 0 0
08/06/2022
30.99
 63,900 30.26 31.71 30.99 0 0 0
07/06/2022
30.26
 74,700 30.81 31.71 29.45 0 0 0
06/06/2022
30.81
 38,500 32.89 33.53 30.81 0 0 0
03/06/2022
32.89
 32,700 32.98 34.25 32.17 0 0 0
02/06/2022
32.98
 36,130 34.70 34.70 32.98 0 0 0
01/06/2022
34.70
 45,800 34.79 34.98 33.89 0 0 0
31/05/2022
34.79
 92,700 33.53 36.24 32.62 0 0 0
30/05/2022
33.53
 40,800 33.07 33.98 33.07 0 0 0
27/05/2022
33.07
 38,000 32.71 33.25 32.17 100 0 0.0
26/05/2022
32.71
 43,505 32.98 33.98 32.71 0 0 0
25/05/2022
32.98
 64,400 31.99 33.35 31.90 0 0 0
24/05/2022
31.99
 29,200 31.62 32.53 30.81 0 0 0
23/05/2022
31.62
 42,265 33.07 33.98 30.72 0 0 0
20/05/2022
33.07
 55,200 33.71 35.79 33.07 0 0 0
19/05/2022
33.71
 39,500 33.53 33.71 30.35 0 0 0
18/05/2022
33.53
 71,500 32.62 34.52 32.53 0 0 0
17/05/2022
32.62
 71,500 29.72 32.62 28.54 0 0 0
16/05/2022
29.72
 27,400 28.18 30.81 28.18 0 0 0
13/05/2022
28.18
 95,000 29.72 31.53 26.91 0 0 0
12/05/2022
29.72
 60,400 32.98 33.07 29.72 0 0 0
11/05/2022
32.98
 52,400 30.63 33.07 30.90 0 0 0
10/05/2022
30.63
 103,100 30.99 30.99 27.91 0 0 0
09/05/2022
30.99
 92,000 34.43 34.43 30.99 0 0 0
06/05/2022
34.43
 84,402 35.88 35.88 33.07 0 0 0
05/05/2022
35.88
 63,137 36.70 37.15 34.43 0 0 0
04/05/2022
36.70
 58,300 37.15 38.06 36.70 0 0 0
29/04/2022
37.15
 117,910 35.79 37.15 35.70 0 0 0
28/04/2022
35.79
 64,885 35.16 37.60 35.79 0 0 0
27/04/2022
35.16
 94,200 32.62 35.25 32.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |