CTCP Đầu tư và Xây dựng Số 18 (l18)

34.80
0.70
(2.05%)
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)
26/04/2022
32.62
 131,250 29.90 32.62 27.36 0 0 0
25/04/2022
29.90
 107,447 33.16 36.34 29.90 300 0 0.0
22/04/2022
33.16
 119,500 35.97 37.06 32.44 0 0 0
21/04/2022
35.97
 123,600 39.96 39.96 35.97 0 200 -0.0
20/04/2022
39.96
 65,200 38.87 40.78 38.87 0 0 0
19/04/2022
38.87
 82,900 42.50 45.31 38.87 0 0 0
18/04/2022
42.50
 108,300 44.40 44.40 40.32 0 0 0
15/04/2022
44.40
 56,500 47.03 47.03 42.41 0 0 0
14/04/2022
47.03
 38,100 47.84 48.66 46.85 0 0 0
13/04/2022
47.84
 113,160 47.66 48.66 45.12 0 0 0
12/04/2022
47.66
 78,403 49.38 51.65 47.66 0 0 0
08/04/2022
49.38
 47,534 48.93 50.47 48.75 0 0 0
07/04/2022
48.93
 90,500 50.29 51.20 48.30 0 0 0
06/04/2022
50.29
 139,321 52.55 52.55 47.30 0 0 0
05/04/2022
52.55
 46,803 52.55 53.01 51.65 0 0 0
04/04/2022
52.55
 70,905 52.65 54.55 52.19 0 0 0
01/04/2022
52.65
 101,753 52.19 53.46 51.01 0 0 0
31/03/2022
52.19
 80,800 53.01 53.55 51.83 100 0 0.0
30/03/2022
53.01
 148,610 54.55 54.55 52.37 0 0 0
29/03/2022
54.55
 98,101 52.92 55.00 50.74 0 0 0
28/03/2022
52.92
 180,303 55.45 55.45 52.37 0 0 0
25/03/2022
55.45
 138,535 55.45 56.09 55.45 0 0 0
24/03/2022
55.45
 102,700 55.73 56.09 55.00 0 0 0
23/03/2022
55.73
 199,680 57.63 57.63 55.27 0 0 0
22/03/2022
57.63
 297,300 57.63 58.90 56.18 0 0 0
21/03/2022
57.63
 195,076 57.09 58.90 56.63 0 0 0
18/03/2022
57.09
 275,416 53.37 57.09 53.37 0 0 0
17/03/2022
53.37
 47,934 53.10 55.27 53.10 0 0 0
16/03/2022
53.10
 82,803 53.10 54.37 53.10 0 0 0
15/03/2022
53.10
 62,806 52.55 54.28 52.55 0 0 0
14/03/2022
52.55
 125,520 52.55 53.91 51.47 0 0 0
11/03/2022
52.55
 102,247 54.64 54.64 52.10 0 0 0
10/03/2022
54.64
 82,700 53.64 55.91 53.73 0 0 0
09/03/2022
53.64
 169,726 53.91 54.37 50.56 0 0 0
08/03/2022
53.91
 169,460 55.82 55.82 53.64 0 0 0
07/03/2022
55.82
 159,213 56.18 57.09 55.73 0 0 0
04/03/2022
56.18
 215,651 55.73 57.99 55.27 0 0 0
03/03/2022
55.73
 172,348 55.27 56.63 55.18 0 0 0
02/03/2022
55.27
 189,911 56.81 57.99 55.27 0 0 0
01/03/2022
56.81
 206,361 55.82 57.99 55.09 0 0 0
28/02/2022
55.82
 97,910 55.91 56.99 55.09 0 0 0
25/02/2022
55.91
 108,604 54.64 57.54 55.27 0 0 0
24/02/2022
54.64
 277,700 57.99 58.44 52.19 0 0 0
23/02/2022
57.99
 129,284 56.00 59.35 54.37 0 0 0
22/02/2022
56.00
 393,178 61.53 61.53 55.45 0 0 0
21/02/2022
61.53
 384,635 61.16 63.34 59.98 0 0 0
18/02/2022
61.16
 188,500 59.80 61.71 55.27 0 0 0
17/02/2022
59.80
 407,532 57.54 62.88 58.08 0 0 0
16/02/2022
57.54
 359,561 52.37 57.54 51.20 0 0 0
15/02/2022
52.37
 104,412 51.83 53.01 51.20 0 0 0
14/02/2022
51.83
 121,511 50.83 52.55 47.21 0 0 0
11/02/2022
50.83
 102,700 53.91 53.91 50.74 0 0 0
10/02/2022
53.91
 144,016 51.83 56.18 46.67 0 0 0
09/02/2022
51.83
 184,339 47.12 51.83 43.04 0 0 0
08/02/2022
47.12
 221,900 48.93 53.64 45.49 0 600 -0.0
07/02/2022
48.93
 111,090 54.37 56.63 48.93 0 0 0
28/01/2022
54.37
 93,709 53.73 54.82 51.65 0 0 0
27/01/2022
53.73
 168,320 57.99 58.90 52.19 0 0 0
26/01/2022
57.99
 240,270 54.91 60.35 57.09 0 1,200 -0.1
25/01/2022
54.91
 203,541 49.93 54.91 44.94 0 0 0
24/01/2022
49.93
 367,162 50.56 55.54 49.84 600 200 0.0
21/01/2022
50.56
 53,010 46.03 50.56 46.21 0 0 0
20/01/2022
46.03
 121,014 41.86 46.03 38.06 0 0 0
19/01/2022
41.86
 366,900 46.48 46.48 41.86 400 4,600 -0.2
18/01/2022
46.48
 323,700 51.65 51.65 46.48 1,100 0 0.1
17/01/2022
51.65
 378,477 57.09 61.62 51.38 0 0 0
14/01/2022
57.09
 558,027 59.53 61.62 53.64 0 0 0
13/01/2022
59.53
 366,623 66.06 66.15 59.53 0 0 0
12/01/2022
66.06
 497,193 73.40 73.40 66.06 0 0 0
11/01/2022
73.40
 765,844 73.12 80.28 68.86 4,200 0 0.3
10/01/2022
73.12
 347,337 66.51 73.12 68.86 0 0 0
07/01/2022
66.51
 927,736 60.53 66.51 61.98 0 0 0
06/01/2022
60.53
 462,921 57.99 62.16 57.99 0 0 0
05/01/2022
57.99
 365,832 56.18 58.44 53.64 0 5,200 -0.3
04/01/2022
56.18
 250,143 52.10 56.18 47.66 0 0 0
31/12/2021
52.10
 182,630 53.19 53.82 49.84 0 0 0
30/12/2021
53.19
 109,400 55.27 55.27 53.10 0 0 0
29/12/2021
55.27
 164,530 55.73 56.99 53.91 0 0 0
28/12/2021
55.73
 192,904 57.09 58.90 55.27 0 0 0
27/12/2021
57.09
 215,610 54.46 57.54 52.46 0 0 0
24/12/2021
54.46
 163,287 55.27 56.18 52.55 0 0 0
23/12/2021
55.27
 483,542 60.98 61.62 54.91 0 0 0
22/12/2021
60.98
 294,299 60.44 63.43 59.62 0 0 0
21/12/2021
60.44
 464,739 61.34 66.15 59.71 500 25 0.0
20/12/2021
61.34
 683,870 55.82 61.34 55.82 0 0 0
17/12/2021
55.82
 360,500 54.00 57.90 55.36 600 0 0.0
16/12/2021
54.00
 387,102 49.66 54.37 49.66 0 0 0
15/12/2021
49.66
 252,400 47.57 50.74 46.21 0 0 0
14/12/2021
47.57
 140,950 47.93 48.48 47.48 0 0 0
13/12/2021
47.93
 111,400 46.67 49.29 45.31 0 0 0
10/12/2021
46.67
 76,800 46.67 47.12 46.21 0 0 0
09/12/2021
46.67
 43,600 46.85 47.21 45.31 0 0 0
08/12/2021
46.85
 76,050 45.31 47.12 46.30 0 0 0
07/12/2021
45.31
 119,401 43.95 45.31 42.32 1,900 0 0.1
06/12/2021
43.95
 73,052 45.31 46.21 41.68 0 50 -0.0
03/12/2021
45.31
 162,717 47.93 48.02 45.31 0 0 0
02/12/2021
47.93
 80,200 47.12 48.02 47.12 0 0 0
01/12/2021
47.12
 88,430 48.93 48.93 46.67 0 0 0
30/11/2021
48.93
 127,740 50.20 51.65 48.02 0 0 0
29/11/2021
50.20
 116,413 49.38 52.55 46.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |