Construction And Investment JSC No 18

L18
🏛️ vietnam →
28,100.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44,324.00 44,852.60 41,530.20 43,417.90 0.2M
2021-12-30 45,683.20 45,683.20 44,248.50 44,324.00 0.1M
2021-12-29 45,683.20 47,495.40 44,928.10 46,060.80 0.2M
2021-12-28 47,646.50 49,081.10 46,060.80 46,438.30 0.2M
2021-12-27 45,381.20 47,948.50 43,720.00 47,571.00 0.3M
2021-12-24 45,305.70 46,815.90 43,795.50 45,381.20 0.2M
2021-12-23 50,591.30 51,346.40 45,758.70 46,060.80 0.6M
2021-12-22 50,968.90 52,856.60 49,685.20 50,817.90 0.4M
2021-12-21 51,346.40 55,121.90 49,760.70 50,364.80 0.6M
2021-12-20 50,968.90 51,119.90 46,513.80 51,119.90 0.8M
2021-12-17 46,815.90 48,250.50 46,136.30 46,513.80 0.4M
2021-12-16 41,379.20 45,305.70 41,379.20 45,003.60 0.5M
2021-12-15 39,264.90 42,285.30 38,509.80 41,379.20 0.3M
2021-12-14 40,020.00 40,397.60 39,566.90 39,642.50 0.2M
2021-12-13 38,887.40 41,077.10 37,754.70 39,944.50 0.1M
2021-12-10 38,811.90 39,264.90 38,509.80 38,887.40 0.1M
2021-12-09 37,754.70 39,340.40 37,754.70 38,887.40 0.1M
2021-12-08 39,189.40 39,264.90 38,585.30 39,038.40 0.1M
2021-12-07 37,377.20 37,754.70 35,262.90 37,754.70 0.1M
2021-12-06 37,754.70 38,509.80 34,734.30 36,622.10 0.1M
2021-12-03 40,020.00 40,020.00 37,754.70 37,754.70 0.2M
2021-12-02 39,264.90 40,020.00 39,264.90 39,944.50 0.1M
2021-12-01 40,397.60 40,397.60 38,887.40 39,264.90 0.1M
2021-11-30 42,285.30 43,040.40 40,020.00 40,775.10 0.2M
2021-11-29 41,152.60 43,795.50 38,660.80 41,832.20 0.1M
2021-11-26 40,775.10 41,832.20 40,020.00 41,152.60 0.2M
2021-11-25 39,189.40 40,171.00 38,585.30 40,020.00 0.1M
2021-11-24 37,754.70 39,718.00 37,754.70 39,189.40 0.1M
2021-11-23 36,622.10 37,301.70 33,224.20 36,999.60 0.2M
2021-11-22 40,775.10 40,926.10 36,697.60 36,697.60 0.4M
2021-11-19 44,248.50 44,248.50 40,473.10 40,775.10 0.4M
2021-11-18 44,852.60 46,060.80 43,795.50 44,399.60 0.3M
2021-11-17 44,852.60 45,305.70 42,436.30 44,777.10 0.2M
2021-11-16 46,815.90 46,815.90 43,871.00 44,852.60 0.4M
2021-11-15 48,326.00 49,005.60 45,305.70 46,287.30 0.5M
2021-11-12 49,836.20 49,836.20 47,495.40 48,326.00 0.3M
2021-11-11 48,703.60 49,987.30 45,305.70 48,326.00 0.4M
2021-11-10 47,646.50 49,081.10 46,589.30 47,042.40 0.3M
2021-11-09 43,644.50 48,401.60 41,907.70 46,891.40 0.8M
2021-11-08 46,136.30 46,438.30 43,720.00 44,022.00 0.4M
2021-11-05 48,628.10 49,081.10 46,211.80 46,513.80 0.3M
2021-11-04 46,966.90 50,364.80 42,587.30 48,552.60 0.3M
2021-11-03 56,632.10 57,538.20 47,117.90 47,117.90 0.6M
2021-11-02 49,081.10 52,328.00 48,930.10 52,328.00 0.2M
2021-11-01 45,607.70 48,326.00 44,173.00 47,571.00 0.5M
2021-10-29 45,154.60 48,326.00 43,795.50 45,532.20 0.3M
2021-10-28 43,795.50 47,042.40 38,660.80 45,305.70 0.3M
2021-10-27 39,869.00 42,813.90 39,869.00 42,813.90 0.4M
2021-10-26 36,999.60 39,642.50 36,697.60 38,962.90 0.2M
2021-10-25 33,148.60 36,546.60 33,148.60 36,546.60 0.6M
2021-10-22 33,979.30 33,979.30 33,073.10 33,224.20 0.4M
2021-10-21 32,544.60 35,413.90 32,544.60 33,903.70 0.1M
2021-10-20 32,544.60 35,489.40 30,203.80 34,960.90 0.2M
2021-10-19 32,091.50 35,867.00 32,091.50 33,224.20 0.1M
2021-10-18 35,489.40 36,244.50 34,734.30 35,187.40 0.1M
2021-10-15 36,999.60 36,999.60 35,489.40 35,867.00 0.1M
2021-10-14 36,244.50 37,754.70 34,809.90 36,773.10 0.1M
2021-10-13 33,375.20 36,395.60 33,375.20 36,244.50 0.1M
2021-10-12 34,281.30 34,583.30 33,375.20 33,526.20 0.1M
2021-10-11 32,846.60 34,356.80 32,393.60 34,281.30 0.2M
2021-10-08 37,528.20 37,603.70 32,922.10 32,922.10 0.1M
2021-10-07 32,469.10 34,205.80 31,789.50 34,205.80 0.2M
2021-10-06 28,693.60 31,638.50 28,618.10 31,109.90 0.2M
2021-10-05 26,428.30 28,769.10 26,428.30 28,769.10 0.2M
2021-10-04 23,558.90 26,654.80 23,407.90 26,352.80 0.1M
2021-10-01 24,465.10 24,465.10 23,936.50 24,389.60 0.1M
2021-09-30 23,710.00 24,540.60 23,710.00 24,465.10 0.1M
2021-09-29 24,842.60 24,842.60 23,407.90 24,163.00 0.0M
2021-09-28 23,030.40 24,314.00 22,652.80 24,163.00 0.1M
2021-09-27 24,163.00 24,238.50 23,030.40 23,030.40 0.1M
2021-09-24 26,050.80 26,126.30 24,616.10 24,918.10 0.1M
2021-09-23 28,618.10 28,618.10 26,050.80 26,428.30 0.1M
2021-09-22 25,371.20 26,050.80 24,540.60 26,050.80 0.1M
2021-09-21 24,691.60 25,295.70 22,803.90 25,295.70 0.1M
2021-09-20 25,673.20 25,673.20 24,389.60 24,691.60 0.0M
2021-09-17 24,691.60 26,126.30 23,483.40 25,673.20 0.1M
2021-09-16 26,503.80 26,503.80 25,220.20 25,371.20 0.0M
2021-09-15 25,295.70 26,654.80 24,767.10 26,503.80 0.0M
2021-09-14 22,350.80 24,540.60 22,275.30 24,540.60 0.4M
2021-09-13 21,520.20 22,652.80 21,520.20 22,350.80 0.1M
2021-09-10 21,595.70 21,595.70 21,369.20 21,369.20 0.0M
2021-09-09 21,671.20 21,746.70 21,293.70 21,595.70 0.0M
2021-09-08 21,520.20 21,746.70 21,142.60 21,671.20 0.0M
2021-09-07 22,124.30 22,124.30 21,142.60 21,520.20 0.1M
2021-09-06 21,520.20 22,501.80 21,520.20 22,124.30 0.1M
2021-09-01 23,030.40 23,407.90 22,048.80 22,048.80 0.1M
2021-08-31 22,275.30 22,501.80 21,746.70 22,275.30 0.1M
2021-08-30 21,897.70 23,030.40 21,218.20 22,275.30 0.1M
2021-08-27 20,765.10 22,501.80 20,765.10 21,897.70 0.0M
2021-08-26 20,765.10 21,142.60 20,765.10 20,765.10 0.0M
2021-08-25 19,859.00 20,765.10 19,859.00 20,765.10 0.0M
2021-08-24 18,499.80 20,765.10 18,499.80 20,765.10 0.1M
2021-08-23 20,387.60 21,595.70 19,708.00 19,708.00 0.1M
2021-08-20 23,105.90 23,105.90 21,142.60 21,897.70 0.1M
2021-08-19 21,520.20 24,087.50 21,067.10 23,105.90 0.1M
2021-08-18 20,765.10 22,652.80 20,765.10 22,652.80 0.1M
2021-08-17 21,142.60 22,652.80 20,765.10 21,067.10 0.1M
2021-08-16 18,877.40 20,765.10 18,877.40 20,765.10 0.2M
2021-08-13 18,726.30 19,028.40 17,895.70 18,877.40 0.1M
2021-08-12 17,291.70 19,632.50 17,291.70 18,726.30 0.1M
2021-08-11 19,632.50 20,312.00 18,348.80 18,575.30 0.1M
2021-08-10 17,367.20 18,575.30 17,367.20 18,575.30 0.2M
2021-08-09 15,781.50 16,914.10 15,781.50 16,914.10 0.3M
2021-08-06 14,271.30 15,781.50 14,044.80 15,403.90 0.4M
2021-08-05 15,554.90 15,554.90 14,195.80 14,346.80 0.0M
2021-08-04 14,120.30 14,346.80 14,044.80 14,195.80 0.0M
2021-08-03 14,346.80 14,346.80 13,969.20 14,195.80 0.1M
2021-08-02 13,440.70 14,648.80 13,440.70 14,120.30 0.0M
2021-07-30 14,346.80 14,422.30 14,044.80 14,120.30 0.1M
2021-07-29 12,987.60 14,195.80 12,987.60 14,044.80 0.1M
2021-07-28 12,459.10 13,516.20 12,459.10 12,912.10 0.0M
2021-07-27 12,459.10 12,534.60 12,006.00 12,459.10 0.0M
2021-07-26 12,006.00 12,459.10 11,477.40 12,459.10 0.0M
2021-07-23 13,138.60 13,138.60 12,006.00 12,006.00 0.0M
2021-07-22 12,006.00 12,006.00 11,628.50 12,006.00 0.0M
2021-07-21 11,855.00 12,006.00 11,779.50 12,006.00 0.0M
2021-07-20 11,477.40 12,081.50 11,477.40 12,081.50 0.0M
2021-07-19 12,081.50 12,081.50 11,855.00 12,081.50 0.0M
2021-07-16 11,779.50 12,761.10 11,704.00 12,761.10 0.0M
2021-07-15 11,401.90 12,459.10 11,401.90 12,459.10 0.0M
2021-07-14 11,930.50 12,006.00 11,930.50 12,006.00 0.0M
2021-07-13 11,779.50 12,232.50 11,704.00 12,232.50 0.0M
2021-07-12 12,383.50 12,383.50 11,704.00 11,704.00 0.0M
2021-07-09 12,836.60 12,836.60 12,383.50 12,383.50 0.0M
2021-07-08 12,308.00 12,761.10 12,308.00 12,685.60 0.0M
2021-07-07 12,534.60 12,836.60 12,534.60 12,836.60 0.0M
2021-07-06 12,836.60 12,836.60 12,459.10 12,761.10 0.0M
2021-07-05 12,685.60 13,214.20 12,685.60 13,214.20 0.0M
2021-07-02 12,836.60 13,214.20 12,836.60 13,214.20 0.0M
2021-07-01 12,912.10 12,987.60 12,836.60 12,836.60 0.0M
2021-06-30 12,987.60 13,289.70 12,987.60 12,987.60 0.0M
2021-06-29 12,912.10 13,591.70 12,912.10 13,591.70 0.0M
2021-06-28 13,138.60 13,214.20 12,836.60 13,214.20 0.0M
2021-06-25 12,836.60 13,214.20 12,836.60 13,138.60 0.0M
2021-06-24 13,214.20 13,289.70 13,214.20 13,289.70 0.0M
2021-06-23 13,516.20 13,516.20 13,214.20 13,440.70 0.0M
2021-06-22 13,365.20 13,591.70 13,289.70 13,440.70 0.0M
2021-06-21 13,591.70 13,591.70 13,591.70 13,591.70 0.0M
2021-06-18 14,724.30 14,724.30 13,969.20 13,969.20 0.0M
2021-06-17 13,365.20 14,346.80 13,365.20 14,346.80 0.0M
2021-06-16 14,346.80 14,346.80 14,271.30 14,271.30 0.0M
2021-06-15 15,252.90 15,252.90 14,120.30 14,346.80 0.0M
2021-06-14 13,214.20 14,120.30 12,836.60 14,120.30 0.1M
2021-06-11 12,836.60 12,836.60 12,836.60 12,836.60 0.0M
2021-06-10 13,138.60 13,138.60 12,987.60 13,138.60 0.0M
2021-06-09 12,836.60 13,214.20 12,685.60 13,214.20 0.0M
2021-06-08 12,534.60 13,289.70 12,534.60 13,289.70 0.0M
2021-06-07 13,214.20 13,289.70 13,063.10 13,289.70 0.0M
2021-06-04 13,591.70 13,667.20 13,440.70 13,667.20 0.0M
2021-06-03 14,195.80 14,497.80 13,742.70 14,044.80 0.0M
2021-06-02 14,346.80 14,346.80 14,195.80 14,346.80 0.0M
2021-06-01 14,950.90 14,950.90 14,271.30 14,346.80 0.0M
2021-05-31 15,101.90 15,101.90 14,346.80 14,346.80 0.0M
2021-05-28 15,630.50 15,630.50 15,101.90 15,101.90 0.0M
2021-05-27 15,554.90 15,630.50 14,497.80 15,101.90 0.0M
2021-05-26 13,214.20 14,497.80 13,214.20 14,497.80 0.1M
2021-05-25 12,534.60 13,214.20 12,459.10 13,214.20 0.0M
2021-05-24 12,534.60 13,138.60 12,534.60 13,138.60 0.0M
2021-05-21 11,401.90 12,534.60 11,326.40 12,383.50 0.0M
2021-05-20 12,534.60 12,534.60 12,081.50 12,383.50 0.0M
2021-05-19 12,534.60 12,534.60 12,308.00 12,534.60 0.0M
2021-05-18 12,836.60 12,836.60 12,459.10 12,534.60 0.0M
2021-05-17 12,308.00 12,685.60 12,081.50 12,459.10 0.0M
2021-05-14 12,459.10 12,459.10 12,157.00 12,232.50 0.0M
2021-05-13 12,459.10 12,836.60 12,308.00 12,836.60 0.0M
2021-05-12 12,836.60 12,836.60 12,081.50 12,610.10 0.0M
2021-05-11 12,534.60 12,534.60 12,534.60 12,534.60 0.0M
2021-05-10 12,459.10 12,534.60 11,779.50 11,855.00 0.0M
2021-05-07 12,157.00 12,534.60 12,081.50 12,534.60 0.0M
2021-05-06 12,232.50 12,836.60 12,232.50 12,459.10 0.0M
2021-05-05 12,081.50 13,289.70 12,081.50 13,289.70 0.0M
2021-05-04 10,948.90 13,289.70 10,948.90 13,289.70 0.0M
2021-04-29 12,459.10 12,912.10 12,081.50 12,081.50 0.0M
2021-04-28 11,704.00 11,779.50 11,704.00 11,779.50 0.0M
2021-04-27 11,024.40 11,024.40 11,024.40 11,024.40 0.0M
2021-04-26 11,099.90 11,099.90 11,024.40 11,024.40 0.0M
2021-04-23 10,722.30 10,948.90 10,722.30 10,948.90 0.0M
2021-04-22 12,459.10 12,836.60 11,024.40 11,704.00 0.0M
2021-04-20 10,269.30 11,704.00 10,269.30 11,704.00 0.0M
2021-04-19 11,024.40 11,024.40 11,024.40 11,024.40 0.0M
2021-04-16 10,948.90 11,024.40 10,948.90 11,024.40 0.0M
2021-04-15 11,326.40 11,326.40 11,326.40 11,326.40 0.0M
2021-04-14 11,326.40 12,006.00 11,326.40 11,477.40 0.0M
2021-04-13 12,081.50 12,685.60 12,006.00 12,006.00 0.0M
2021-04-12 12,610.10 12,610.10 12,081.50 12,081.50 0.0M
2021-04-09 10,193.80 12,459.10 10,193.80 12,081.50 0.1M
2021-04-08 10,344.80 11,326.40 10,344.80 11,326.40 0.1M
2021-04-07 11,099.90 11,099.90 10,344.80 10,344.80 0.0M
2021-04-06 11,099.90 11,099.90 10,797.90 10,797.90 0.0M
2021-04-05 11,779.50 11,779.50 11,779.50 11,779.50 0.0M
2021-04-02 10,495.80 10,948.90 10,495.80 10,948.90 0.0M
2021-04-01 10,571.30 10,646.80 9,816.20 10,646.80 0.0M
2021-03-31 10,042.80 10,042.80 9,740.70 9,740.70 0.0M
2021-03-30 8,759.10 9,967.20 8,381.50 9,136.60 0.0M
2021-03-29 9,061.10 9,665.20 9,061.10 9,061.10 0.0M
2021-03-26 8,910.10 9,891.70 8,910.10 9,061.10 0.0M
2021-03-25 9,891.70 9,891.70 9,891.70 9,891.70 0.0M
2021-03-24 11,099.90 11,099.90 10,948.90 10,948.90 0.0M
2021-03-23 11,099.90 11,099.90 9,212.20 11,099.90 0.1M
2021-03-22 10,118.30 10,118.30 10,118.30 10,118.30 0.0M
2021-03-19 9,136.60 9,212.20 9,136.60 9,212.20 0.0M
2021-03-18 8,381.60 8,381.60 8,381.60 8,381.60 0.0M
2021-03-17 7,659.00 7,659.00 7,659.00 7,659.00 0.0M
2021-03-16 7,008.70 7,008.70 7,008.70 7,008.70 0.0M
2021-03-15 6,430.70 6,430.70 6,430.70 6,430.70 0.0M
2021-03-05 5,852.60 5,852.60 5,852.60 5,852.60 0.0M
2021-03-03 5,491.40 5,491.40 5,491.40 5,491.40 0.0M
2021-02-09 5,346.90 5,346.90 5,346.90 5,346.90 0.0M
2021-02-05 5,780.40 5,780.40 5,780.40 5,780.40 0.0M
2021-02-04 5,635.90 5,635.90 5,635.90 5,635.90 0.0M
2021-02-03 5,852.60 5,852.60 5,852.60 5,852.60 0.0M
2021-02-01 5,997.10 5,997.10 5,997.10 5,997.10 0.0M
2021-01-28 6,502.90 6,575.20 6,502.90 6,502.90 0.0M
2021-01-27 6,502.90 6,502.90 6,502.90 6,502.90 0.0M
2021-01-26 6,502.90 6,502.90 6,502.90 6,502.90 0.0M
2021-01-25 6,502.90 7,225.50 6,502.90 7,225.50 0.0M
2021-01-19 6,647.40 6,647.40 6,647.40 6,647.40 0.0M
2021-01-14 6,502.90 6,575.20 6,502.90 6,575.20 0.0M
2021-01-13 6,502.90 6,502.90 6,502.90 6,502.90 0.0M
2021-01-12 6,502.90 6,575.20 6,502.90 6,575.20 0.0M
2021-01-08 6,430.70 6,502.90 6,430.70 6,502.90 0.0M
2021-01-06 6,358.40 6,358.40 6,358.40 6,358.40 0.0M