CTCP Đầu tư và Xây dựng Số 18 (l18)

34.50
0.40
(1.17%)
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)
26/11/2021
49.38
 144,778 48.02 50.20 48.02 0 0 0
25/11/2021
48.02
 87,675 47.03 48.21 46.30 0 0 0
24/11/2021
47.03
 110,600 44.40 47.66 45.31 0 0 0
23/11/2021
44.40
 141,033 44.04 44.76 39.87 800 0 0.0
22/11/2021
44.04
 338,434 48.93 49.11 44.04 0 0 0
19/11/2021
48.93
 371,775 53.28 53.28 48.57 0 0 0
18/11/2021
53.28
 221,005 53.73 55.27 52.55 0 0 0
17/11/2021
53.73
 127,732 53.82 54.37 50.92 0 0 0
16/11/2021
53.82
 338,502 55.54 56.18 52.65 0 0 0
15/11/2021
55.54
 408,900 57.99 58.81 54.37 0 0 0
12/11/2021
57.99
 285,234 57.99 59.80 56.99 0 0 0
11/11/2021
57.99
 351,073 56.45 59.98 54.37 0 10,000 -0.6
10/11/2021
56.45
 219,713 56.27 58.90 55.91 0 6,800 -0.4
09/11/2021
56.27
 664,633 52.83 58.08 50.29 0 0 0
08/11/2021
52.83
 364,325 55.82 55.82 52.46 1,300 0 0.1
05/11/2021
55.82
 225,678 58.26 58.90 55.45 1,200 0 0.1
04/11/2021
58.26
 240,911 56.54 60.44 51.11 0 4,200 -0.3
03/11/2021
56.54
 499,108 62.79 69.05 56.54 0 0 0
02/11/2021
62.79
 183,750 57.09 62.79 58.72 0 0 0
01/11/2021
57.09
 431,336 54.64 57.99 53.01 0 0 0
29/10/2021
54.64
 254,460 54.37 57.99 52.55 900 0 0.1
28/10/2021
54.37
 213,500 51.38 56.45 46.39 0 0 0
27/10/2021
51.38
 293,400 46.76 51.38 47.84 0 0 0
26/10/2021
46.76
 138,600 43.86 47.57 44.04 0 0 0
25/10/2021
43.86
 468,400 39.87 43.86 39.78 0 0 0
22/10/2021
39.87
 294,400 40.68 40.78 39.69 0 0 0
21/10/2021
40.68
 84,500 41.95 42.50 39.05 0 0 0
20/10/2021
41.95
 196,700 39.87 42.59 36.24 0 0 0
19/10/2021
39.87
 120,600 42.23 43.04 38.51 0 0 0
18/10/2021
42.23
 86,900 43.04 43.49 41.68 0 0 0
15/10/2021
43.04
 94,200 44.13 44.40 42.59 0 0 0
14/10/2021
44.13
 113,300 43.49 45.31 41.77 0 0 0
13/10/2021
43.49
 123,100 40.23 43.67 40.05 3,300 0 0.2
12/10/2021
40.23
 113,600 41.14 41.50 40.05 0 0 0
11/10/2021
41.14
 157,670 39.51 41.23 38.87 0 0 0
08/10/2021
39.51
 107,300 41.05 45.12 39.51 0 0 0
07/10/2021
41.05
 132,955 37.33 41.05 38.15 0 0 0
06/10/2021
37.33
 132,600 34.52 37.97 34.34 0 0 0
05/10/2021
34.52
 126,144 31.62 34.52 31.71 0 0 0
04/10/2021
31.62
 109,800 29.27 31.99 28.09 0 0 0
01/10/2021
29.27
 61,000 29.36 29.36 28.72 0 0 0
30/09/2021
29.36
 42,820 29.00 29.45 28.45 0 0 0
29/09/2021
29.00
 9,160 29.00 29.81 28.09 0 0 0
28/09/2021
29.00
 74,300 27.64 29.18 27.18 0 0 0
27/09/2021
27.64
 65,700 29.90 29.90 27.64 0 0 0
24/09/2021
29.90
 73,000 31.71 31.71 29.54 0 0 0
23/09/2021
31.71
 98,604 31.26 34.34 31.26 0 0 0
22/09/2021
31.26
 42,750 30.35 31.26 29.45 0 0 0
21/09/2021
30.35
 80,000 29.63 30.35 27.36 0 0 0
20/09/2021
29.63
 39,008 30.81 30.81 29.27 0 0 0
17/09/2021
30.81
 64,960 30.45 31.35 28.18 0 0 0
16/09/2021
30.45
 24,113 31.80 31.80 30.26 0 0 0
15/09/2021
31.80
 40,283 29.45 31.99 29.72 0 0 0
14/09/2021
29.45
 347,138 26.82 29.45 26.73 0 0 0
13/09/2021
26.82
 95,700 25.64 27.18 25.82 0 0 0
10/09/2021
25.64
 20,150 25.91 25.91 25.64 0 0 0
09/09/2021
25.91
 27,008 26.01 26.10 25.55 0 0 0
08/09/2021
26.01
 15,600 25.82 26.10 25.37 0 0 0
07/09/2021
25.82
 69,150 26.55 26.55 25.37 0 0 0
06/09/2021
26.55
 110,257 26.46 27.00 25.82 0 0 0
01/09/2021
26.46
 42,351 26.73 28.09 26.46 0 0 0
31/08/2021
26.73
 48,500 26.73 27.00 26.10 0 0 0
30/08/2021
26.73
 56,000 26.28 27.64 25.46 0 0 0
27/08/2021
26.28
 40,100 24.92 27.00 24.92 0 0 0
26/08/2021
24.92
 13,039 24.92 25.37 24.92 0 0 0
25/08/2021
24.92
 11,900 24.92 24.92 23.83 0 0 0
24/08/2021
24.92
 77,400 23.65 24.92 22.20 0 0 0
23/08/2021
23.65
 69,623 26.28 26.28 23.65 0 0 0
20/08/2021
26.28
 77,100 27.73 27.73 25.37 0 0 0
19/08/2021
27.73
 61,800 27.18 28.91 25.28 0 0 0
18/08/2021
27.18
 50,200 25.28 27.18 24.92 0 0 0
17/08/2021
25.28
 99,600 24.92 27.18 24.92 0 0 0
16/08/2021
24.92
 146,700 22.65 24.92 22.65 0 0 0
13/08/2021
22.65
 78,610 22.47 22.83 21.47 0 0 0
12/08/2021
22.47
 85,109 22.29 23.56 20.75 0 0 0
11/08/2021
22.29
 118,210 22.29 24.37 22.02 0 0 0
10/08/2021
22.29
 128,140 20.30 22.29 20.84 0 0 0
09/08/2021
20.30
 255,410 18.48 20.30 18.94 0 0 0
06/08/2021
18.48
 312,700 17.22 18.94 16.85 0 0 0
05/08/2021
17.22
 33,500 17.04 18.67 17.04 0 0 0
04/08/2021
17.04
 34,500 17.04 17.22 16.85 0 0 0
03/08/2021
17.04
 58,700 16.94 17.22 16.76 0 0 0
02/08/2021
16.94
 19,200 16.94 17.58 16.13 0 0 0
30/07/2021
16.94
 49,200 16.85 17.31 16.85 0 0 0
29/07/2021
16.85
 62,700 15.49 17.04 15.59 0 0 0
28/07/2021
15.49
 22,100 14.95 16.22 14.95 0 0 0
27/07/2021
14.95
 23,600 14.95 15.04 14.41 0 0 0
26/07/2021
14.95
 33,100 14.41 14.95 13.77 0 0 0
23/07/2021
14.41
 29,100 14.41 15.77 14.41 0 0 0
22/07/2021
14.41
 17,600 14.41 14.41 13.95 0 0 0
21/07/2021
14.41
 15,200 14.50 14.50 14.14 0 0 0
20/07/2021
14.50
 27,000 14.50 14.50 13.77 0 0 0
19/07/2021
14.50
 17,500 15.31 15.31 14.23 0 0 0
16/07/2021
15.31
 13,600 14.95 15.31 14.04 0 0 0
15/07/2021
14.95
 3,900 14.41 14.95 13.68 0 0 0
14/07/2021
14.41
 1,000 14.68 14.68 14.32 0 0 0
13/07/2021
14.68
 6,400 14.04 14.68 14.04 0 0 0
12/07/2021
14.04
 6,400 14.86 14.86 14.04 0 0 0
09/07/2021
14.86
 640 15.22 15.40 14.86 0 0 0
08/07/2021
15.22
 5,900 15.40 15.40 14.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |