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)
07/07/2021
15.40
 1,930 15.31 15.40 15.04 0 0 0
06/07/2021
15.31
 4,900 15.86 15.86 14.95 0 0 0
05/07/2021
15.86
 4,000 15.86 15.86 15.22 0 0 0
02/07/2021
15.86
 1,600 15.40 15.86 15.40 0 0 0
01/07/2021
15.40
 22,400 15.59 15.59 15.40 0 0 0
30/06/2021
15.59
 4,450 16.31 16.31 15.59 0 0 0
29/06/2021
16.31
 2,500 15.86 16.31 15.49 0 0 0
28/06/2021
15.86
 11,200 15.77 15.86 15.40 0 0 0
25/06/2021
15.77
 5,600 15.95 15.95 15.40 0 0 0
24/06/2021
15.95
 4,900 16.13 16.13 15.86 0 0 0
23/06/2021
16.13
 11,700 16.13 16.22 15.86 0 0 0
22/06/2021
16.13
 24,200 16.31 16.31 15.95 0 0 0
21/06/2021
16.31
 2,700 16.76 16.76 16.31 0 0 0
18/06/2021
16.76
 27,000 17.22 17.67 16.76 0 0 0
17/06/2021
17.22
 30,500 17.13 17.22 16.04 0 0 0
16/06/2021
17.13
 6,400 17.22 17.22 17.13 0 0 0
15/06/2021
17.22
 38,300 16.94 18.30 16.94 0 0 0
14/06/2021
16.94
 82,500 15.40 16.94 15.40 0 0 0
11/06/2021
15.40
 11,356 15.77 15.77 15.40 0 0 0
10/06/2021
15.77
 900 15.86 15.86 15.59 0 0 0
09/06/2021
15.86
 10,000 15.95 15.95 15.22 0 0 0
08/06/2021
15.95
 10,200 15.95 15.95 15.04 0 0 0
07/06/2021
15.95
 6,756 16.40 16.40 15.68 0 0 0
04/06/2021
16.40
 3,500 16.85 16.85 16.13 0 0 0
03/06/2021
16.85
 30,300 17.22 17.40 16.49 0 0 0
02/06/2021
17.22
 23,700 17.22 17.22 17.04 0 0 0
01/06/2021
17.22
 16,100 17.22 17.94 17.13 0 0 0
31/05/2021
17.22
 17,300 18.12 18.12 17.22 0 0 0
28/05/2021
18.12
 9,600 18.12 18.76 18.12 0 0 0
27/05/2021
18.12
 29,380 17.40 18.76 17.40 0 0 0
26/05/2021
17.40
 81,000 15.86 17.40 15.86 0 0 0
25/05/2021
15.86
 9,000 15.77 15.86 14.95 0 0 0
24/05/2021
15.77
 14,300 14.86 15.77 15.04 0 0 0
21/05/2021
14.86
 32,900 14.86 15.04 13.59 0 0 0
20/05/2021
14.86
 8,000 15.04 15.04 14.50 0 0 0
19/05/2021
15.04
 7,660 15.04 15.04 14.77 0 0 0
18/05/2021
15.04
 14,100 14.95 15.40 14.95 0 0 0
17/05/2021
14.95
 28,300 14.68 15.22 14.50 0 0 0
14/05/2021
14.68
 8,600 15.40 15.40 14.59 0 0 0
13/05/2021
15.40
 19,000 15.13 15.40 14.77 0 0 0
12/05/2021
15.13
 22,500 15.04 15.40 14.50 0 0 0
11/05/2021
15.04
 8,050 14.23 15.04 15.04 0 0 0
10/05/2021
14.23
 4,700 15.04 15.04 14.14 0 0 0
07/05/2021
15.04
 7,900 14.95 15.04 14.50 0 0 0
06/05/2021
14.95
 11,500 15.95 15.95 14.68 0 0 0
05/05/2021
15.95
 36,600 15.95 15.95 14.50 0 0 0
04/05/2021
15.95
 8,650 14.50 15.95 13.14 0 0 0
29/04/2021
14.50
 36,701 14.14 15.49 14.50 0 0 0
28/04/2021
14.14
 10,600 13.23 14.14 14.04 0 0 0
27/04/2021
13.23
 700 13.23 13.23 13.23 0 0 0
26/04/2021
13.23
 600 13.14 13.32 13.23 0 0 0
23/04/2021
13.14
 500 14.04 14.04 12.87 0 0 0
22/04/2021
14.04
 17,346 14.04 15.40 13.23 0 0 0
20/04/2021
14.04
 250 13.23 14.04 12.32 0 0 0
19/04/2021
13.23
 4,200 13.23 13.23 13.23 0 0 0
16/04/2021
13.23
 7,400 13.59 13.59 13.14 0 0 0
15/04/2021
13.59
 1,500 13.77 13.77 13.59 0 0 0
14/04/2021
13.77
 1,975 14.41 14.41 13.59 0 0 0
13/04/2021
14.41
 16,725 14.50 15.22 14.41 0 0 0
12/04/2021
14.50
 14,300 14.50 15.13 14.50 0 0 0
09/04/2021
14.50
 69,611 13.59 14.95 12.23 0 0 0
08/04/2021
13.59
 60,386 12.41 13.59 12.41 0 0 0
07/04/2021
12.41
 36,800 12.96 13.32 12.41 0 0 0
06/04/2021
12.96
 500 14.14 14.14 12.96 0 0 0
05/04/2021
14.14
 129 13.14 14.14 14.14 0 0 0
02/04/2021
13.14
 14,435 12.78 13.14 12.60 0 0 0
01/04/2021
12.78
 20,301 11.69 12.78 11.78 0 0 0
31/03/2021
11.69
 2,700 10.96 12.05 11.69 0 0 0
30/03/2021
10.96
 26,125 10.87 11.96 10.06 0 0 0
29/03/2021
10.87
 1,702 10.87 11.60 10.87 0 0 0
26/03/2021
10.87
 17,500 11.87 11.87 10.69 0 0 0
25/03/2021
11.87
 6,950 13.14 13.14 11.87 0 0 0
24/03/2021
13.14
 7,150 13.32 13.32 13.14 0 0 0
23/03/2021
13.32
 63,245 12.14 13.32 11.05 0 0 0
22/03/2021
12.14
 24,900 11.05 12.14 12.14 0 0 0
19/03/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/03/2021
11.05
 13,500 10.06 11.05 10.96 0 0 0
18/03/2021
10.06
 35,500 9.19 10.06 10.06 0 0 0
17/03/2021
9.19
 8,900 8.41 9.19 9.19 0 0 0
16/03/2021
8.41
 754 7.72 8.41 8.41 0 0 0
15/03/2021
7.72
 100 7.02 7.72 7.72 0 0 0
12/03/2021
7.02
 0 7.02 7.02 7.02 0 0 0
11/03/2021
7.02
 0 7.02 7.02 7.02 0 0 0
10/03/2021
7.02
 0 7.02 7.02 7.02 0 0 0
09/03/2021
7.02
 0 7.02 7.02 7.02 0 0 0
08/03/2021
7.02
 0 7.02 7.02 7.02 0 0 0
05/03/2021
7.02
 100 6.59 7.02 7.02 0 0 0
04/03/2021
6.59
 0 6.59 6.59 6.59 0 0 0
03/03/2021
6.59
 1,075 6.42 6.59 6.59 0 0 0
02/03/2021
6.42
 0 6.42 6.42 6.42 0 0 0
01/03/2021
6.42
 17 6.42 6.42 6.42 0 0 0
26/02/2021
6.42
 0 6.42 6.42 6.42 0 0 0
25/02/2021
6.42
 0 6.42 6.42 6.42 0 0 0
24/02/2021
6.42
 0 6.42 6.42 6.42 0 0 0
23/02/2021
6.42
 0 6.42 6.42 6.42 0 0 0
22/02/2021
6.42
 0 6.42 6.42 6.42 0 0 0
19/02/2021
6.42
 0 6.42 6.42 6.42 0 0 0
18/02/2021
6.42
 0 6.42 6.42 6.42 0 0 0
17/02/2021
6.42
 0 6.42 6.42 6.42 0 0 0
09/02/2021
6.42
 200 6.94 6.94 6.42 0 0 0
08/02/2021
6.94
 0 6.94 6.94 6.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |