Construction And Investment JSC No 18

L18
🏛️ vietnam →
28,300.00
Last Update: 2025-10-02
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
2022-12-30 13,969.20 14,271.30 13,893.70 13,969.20 0.0M
2022-12-29 13,969.20 14,346.80 13,742.70 14,195.80 0.0M
2022-12-28 13,742.70 14,422.30 13,591.70 14,120.30 0.0M
2022-12-27 12,081.50 13,667.20 12,081.50 13,667.20 0.0M
2022-12-26 13,440.70 13,667.20 12,459.10 12,459.10 0.1M
2022-12-23 14,271.30 14,346.80 12,987.60 13,516.20 0.1M
2022-12-22 13,591.70 14,422.30 12,836.60 13,818.20 0.1M
2022-12-21 15,403.90 15,554.90 13,365.20 13,667.20 0.1M
2022-12-20 15,857.00 16,385.50 14,799.90 14,799.90 0.2M
2022-12-19 16,310.00 17,820.20 16,310.00 16,385.50 0.0M
2022-12-16 17,216.20 18,122.30 16,838.60 17,216.20 0.1M
2022-12-15 17,291.70 17,367.20 16,612.10 17,291.70 0.0M
2022-12-14 16,083.50 17,442.70 16,083.50 17,291.70 0.1M
2022-12-13 15,857.00 16,234.50 14,346.80 15,857.00 0.1M
2022-12-12 17,518.20 18,801.90 15,781.50 15,857.00 0.1M
2022-12-09 18,122.30 18,877.40 16,763.10 17,442.70 0.1M
2022-12-08 15,857.00 17,442.70 15,101.90 17,442.70 0.2M
2022-12-07 16,838.60 16,838.60 15,857.00 15,857.00 0.2M
2022-12-06 18,122.30 19,481.40 17,593.70 17,593.70 0.2M
2022-12-05 21,444.70 21,444.70 19,481.40 19,481.40 0.2M
2022-12-02 21,067.10 21,595.70 19,028.40 21,067.10 0.2M
2022-12-01 20,010.00 21,746.70 19,254.90 21,142.60 0.3M
2022-11-30 19,632.50 20,387.60 18,122.30 19,783.50 0.2M
2022-11-29 20,236.50 20,312.00 18,424.30 19,254.90 0.2M
2022-11-28 18,122.30 18,499.80 18,122.30 18,499.80 0.0M
2022-11-25 15,554.90 16,838.60 15,554.90 16,838.60 0.1M
2022-11-24 13,138.60 15,479.40 13,138.60 15,328.40 0.1M
2022-11-23 14,497.80 14,950.90 13,591.70 14,271.30 0.1M
2022-11-22 14,724.30 15,781.50 14,346.80 14,648.80 0.1M
2022-11-21 11,779.50 14,346.80 11,779.50 14,346.80 0.1M
2022-11-18 11,930.50 13,063.10 11,024.40 13,063.10 0.1M
2022-11-17 11,326.40 11,930.50 11,326.40 11,930.50 0.1M
2022-11-16 8,910.10 10,873.40 8,910.10 10,873.40 0.1M
2022-11-15 9,891.70 10,042.80 9,891.70 9,891.70 0.0M
2022-11-14 12,157.00 12,157.00 10,948.90 10,948.90 0.0M
2022-11-11 13,214.20 13,214.20 11,552.90 12,157.00 0.0M
2022-11-10 13,667.20 13,667.20 12,836.60 12,836.60 0.1M
2022-11-09 13,591.70 14,950.90 13,591.70 14,195.80 0.0M
2022-11-08 12,383.50 13,591.70 12,383.50 13,591.70 0.1M
2022-11-07 14,799.90 16,083.50 13,742.70 13,742.70 0.1M
2022-11-04 16,763.10 16,763.10 15,101.90 15,252.90 0.2M
2022-11-03 15,554.90 17,065.10 15,554.90 16,763.10 0.0M
2022-11-02 16,083.50 16,838.60 16,008.00 16,838.60 0.0M
2022-11-01 15,857.00 16,989.60 15,857.00 16,763.10 0.1M
2022-10-31 16,612.10 16,612.10 15,328.40 16,310.00 0.1M
2022-10-28 17,216.20 18,122.30 16,989.60 16,989.60 0.1M
2022-10-27 14,346.80 16,989.60 14,195.80 16,989.60 0.1M
2022-10-26 17,442.70 17,442.70 15,706.00 15,706.00 0.2M
2022-10-25 17,442.70 19,632.50 17,442.70 17,442.70 0.1M
2022-10-24 21,369.20 21,444.70 19,330.40 19,330.40 0.1M
2022-10-21 23,332.40 23,332.40 21,444.70 21,444.70 0.1M
2022-10-20 21,897.70 24,012.00 21,897.70 23,785.50 0.0M
2022-10-19 24,767.10 24,767.10 23,407.90 23,634.50 0.0M
2022-10-18 21,973.20 24,389.60 21,973.20 24,087.50 0.1M
2022-10-17 23,407.90 23,407.90 22,199.80 23,181.40 0.0M
2022-10-14 22,803.90 24,842.60 22,803.90 23,710.00 0.0M
2022-10-13 23,634.50 24,087.50 23,030.40 23,030.40 0.0M
2022-10-12 22,728.30 24,087.50 21,746.70 23,634.50 0.1M
2022-10-11 24,314.00 26,201.80 23,030.40 24,012.00 0.0M
2022-10-10 23,785.50 24,842.60 23,407.90 24,842.60 0.1M
2022-10-07 24,918.10 25,597.70 23,407.90 23,785.50 0.0M
2022-10-06 27,183.40 27,183.40 24,163.00 24,918.10 0.1M
2022-10-05 23,332.40 24,767.10 22,652.80 24,767.10 0.1M
2022-10-04 23,407.90 24,163.00 21,897.70 22,577.30 0.1M
2022-10-03 23,105.90 25,069.10 22,652.80 23,407.90 0.1M
2022-09-30 25,899.70 25,899.70 23,105.90 25,144.60 0.1M
2022-09-29 26,201.80 26,201.80 24,918.10 25,597.70 0.0M
2022-09-28 24,616.10 26,277.30 24,314.00 25,673.20 0.1M
2022-09-27 25,220.20 26,352.80 24,691.60 24,993.60 0.0M
2022-09-26 27,485.40 27,485.40 25,144.60 25,144.60 0.1M
2022-09-23 27,712.00 28,316.00 27,485.40 27,863.00 0.1M
2022-09-22 28,089.50 28,240.50 27,183.40 27,485.40 0.1M
2022-09-21 28,014.00 28,844.60 27,712.00 28,089.50 0.1M
2022-09-20 24,993.60 28,165.00 24,993.60 28,014.00 0.1M
2022-09-19 28,693.60 28,693.60 25,824.20 26,503.80 0.2M
2022-09-16 30,732.30 31,109.90 28,693.60 28,693.60 0.2M
2022-09-15 31,638.50 31,714.00 31,109.90 31,109.90 0.0M
2022-09-14 33,148.60 33,148.60 30,354.80 31,638.50 0.1M
2022-09-13 32,469.10 33,224.20 31,638.50 32,469.10 0.0M
2022-09-12 32,469.10 34,281.30 32,469.10 32,469.10 0.1M
2022-09-09 34,885.40 35,489.40 31,411.90 32,469.10 0.3M
2022-09-08 34,734.30 36,546.60 33,903.70 34,885.40 0.1M
2022-09-07 36,622.10 37,075.10 34,734.30 36,546.60 0.1M
2022-09-06 33,979.30 37,075.10 33,828.20 36,244.50 0.1M
2022-09-05 33,979.30 34,356.80 33,677.20 33,752.70 0.1M
2022-08-31 33,148.60 34,054.80 32,771.10 33,979.30 0.1M
2022-08-30 33,224.20 34,281.30 32,997.60 33,224.20 0.0M
2022-08-29 33,526.20 33,601.70 30,958.90 33,224.20 0.1M
2022-08-26 34,507.80 34,809.90 33,828.20 33,979.30 0.1M
2022-08-25 34,658.80 34,658.80 33,677.20 34,507.80 0.0M
2022-08-24 33,903.70 35,111.90 33,903.70 34,658.80 0.1M
2022-08-23 33,450.70 33,526.20 31,940.50 33,526.20 0.1M
2022-08-22 32,167.00 34,130.30 32,091.50 33,526.20 0.2M
2022-08-19 33,601.70 34,205.80 33,073.10 33,375.20 0.1M
2022-08-18 33,450.70 34,734.30 32,922.10 33,979.30 0.2M
2022-08-17 32,922.10 35,111.90 32,922.10 33,979.30 0.2M
2022-08-16 29,448.70 32,091.50 29,448.70 32,091.50 0.2M
2022-08-15 27,938.50 29,901.70 27,938.50 29,448.70 0.1M
2022-08-12 25,748.70 27,938.50 25,748.70 27,938.50 0.1M
2022-08-11 28,693.60 28,769.10 26,881.40 27,863.00 0.1M
2022-08-10 27,409.90 28,014.00 27,183.40 27,863.00 0.1M
2022-08-09 27,560.90 27,863.00 26,805.90 27,409.90 0.1M
2022-08-08 26,277.30 27,787.50 26,126.30 27,183.40 0.2M
2022-08-05 24,616.10 26,428.30 24,389.60 26,277.30 0.1M
2022-08-04 24,767.10 25,371.20 24,389.60 24,540.60 0.1M
2022-08-03 24,087.50 24,540.60 23,785.50 24,540.60 0.1M
2022-08-02 24,540.60 24,918.10 23,936.50 24,389.60 0.1M
2022-08-01 21,520.20 23,558.90 21,218.20 23,558.90 0.1M
2022-07-29 21,746.70 22,199.80 21,444.70 21,444.70 0.1M
2022-07-28 21,293.70 22,275.30 21,293.70 21,746.70 0.1M
2022-07-27 21,142.60 21,218.20 20,765.10 20,916.10 0.0M
2022-07-26 21,142.60 21,293.70 20,840.60 21,067.10 0.0M
2022-07-25 21,671.20 21,746.70 20,916.10 21,293.70 0.0M
2022-07-22 21,897.70 21,897.70 21,520.20 21,746.70 0.0M
2022-07-21 22,124.30 22,652.80 21,520.20 21,897.70 0.1M
2022-07-20 21,142.60 21,746.70 20,689.60 21,369.20 0.1M
2022-07-19 21,142.60 21,369.20 20,387.60 20,689.60 0.0M
2022-07-18 21,520.20 22,048.80 21,142.60 21,218.20 0.1M
2022-07-15 20,916.10 21,897.70 20,916.10 21,444.70 0.0M
2022-07-14 21,293.70 21,520.20 20,991.60 21,067.10 0.1M
2022-07-13 21,671.20 22,199.80 20,765.10 21,369.20 0.0M
2022-07-12 21,142.60 21,897.70 20,538.60 21,595.70 0.1M
2022-07-11 21,142.60 21,444.70 19,708.00 20,463.10 0.1M
2022-07-08 20,387.60 21,822.20 20,387.60 20,991.60 0.0M
2022-07-07 20,085.50 20,312.00 19,632.50 20,312.00 0.0M
2022-07-06 19,179.40 20,689.60 19,179.40 20,085.50 0.0M
2022-07-05 20,765.10 20,765.10 20,085.50 20,312.00 0.0M
2022-07-04 20,765.10 21,142.60 19,783.50 20,765.10 0.0M
2022-07-01 20,614.10 20,689.60 19,481.40 20,387.60 0.1M
2022-06-30 21,897.70 21,897.70 19,481.40 20,765.10 0.0M
2022-06-29 21,897.70 22,426.30 21,142.60 21,444.70 0.0M
2022-06-28 20,689.60 22,275.30 20,085.50 21,897.70 0.1M
2022-06-27 21,142.60 21,142.60 18,348.80 20,689.60 0.1M
2022-06-24 20,387.60 20,689.60 19,632.50 20,387.60 0.1M
2022-06-23 19,103.90 20,387.60 18,801.90 20,010.00 0.1M
2022-06-22 17,367.20 18,726.30 16,838.60 18,726.30 0.1M
2022-06-21 17,518.20 18,424.30 17,065.10 17,065.10 0.1M
2022-06-20 19,330.40 21,822.20 18,952.90 18,952.90 0.0M
2022-06-17 23,407.90 23,407.90 20,991.60 20,991.60 0.1M
2022-06-16 23,710.00 25,220.20 23,256.90 23,256.90 0.0M
2022-06-15 23,407.90 26,050.80 22,501.80 23,558.90 0.1M
2022-06-14 22,803.90 24,389.60 22,728.30 23,785.50 0.0M
2022-06-13 25,295.70 25,295.70 23,785.50 23,785.50 0.1M
2022-06-10 25,899.70 26,201.80 25,522.20 25,673.20 0.0M
2022-06-09 25,899.70 26,805.90 25,673.20 25,975.20 0.0M
2022-06-08 25,824.20 26,428.30 25,824.20 25,824.20 0.1M
2022-06-07 25,673.20 26,428.30 24,540.60 25,220.20 0.1M
2022-06-06 27,258.90 27,938.50 25,673.20 25,673.20 0.0M
2022-06-03 27,485.40 28,542.60 26,805.90 27,409.90 0.0M
2022-06-02 28,920.10 28,920.10 27,485.40 27,485.40 0.0M
2022-06-01 29,071.10 29,146.60 28,240.50 28,920.10 0.1M
2022-05-31 27,560.90 30,203.80 27,183.40 28,995.60 0.1M
2022-05-30 27,938.50 28,316.00 27,560.90 27,938.50 0.0M
2022-05-27 27,258.90 27,712.00 26,805.90 27,560.90 0.0M
2022-05-26 27,560.90 28,316.00 27,258.90 27,258.90 0.1M
2022-05-25 26,579.30 27,787.50 26,579.30 27,485.40 0.1M
2022-05-24 26,352.80 27,107.90 25,673.20 26,654.80 0.0M
2022-05-23 27,712.00 28,316.00 25,597.70 26,352.80 0.1M
2022-05-20 28,165.00 29,826.20 27,560.90 27,560.90 0.1M
2022-05-19 26,805.90 28,089.50 25,295.70 28,089.50 0.0M
2022-05-18 27,107.90 28,769.10 27,107.90 27,938.50 0.1M
2022-05-17 24,767.10 27,183.40 23,785.50 27,183.40 0.1M
2022-05-16 23,483.40 25,673.20 23,483.40 24,767.10 0.0M
2022-05-13 23,483.40 26,277.30 22,426.30 23,483.40 0.1M
2022-05-12 27,560.90 27,560.90 24,767.10 24,767.10 0.1M
2022-05-11 25,748.70 27,560.90 25,748.70 27,485.40 0.1M
2022-05-10 24,163.00 25,597.70 23,256.90 25,522.20 0.1M
2022-05-09 28,693.60 28,693.60 25,824.20 25,824.20 0.1M
2022-05-06 28,391.60 29,373.20 27,560.90 28,693.60 0.1M
2022-05-05 30,883.40 30,958.90 28,693.60 29,901.70 0.1M
2022-05-04 31,034.40 31,714.00 30,581.30 30,581.30 0.1M
2022-04-29 29,826.20 30,958.90 29,750.70 30,958.90 0.1M
2022-04-28 29,826.20 31,336.40 29,826.20 29,826.20 0.1M
2022-04-27 27,183.40 29,373.20 27,183.40 29,297.70 0.1M
2022-04-26 24,918.10 27,183.40 22,803.90 27,183.40 0.2M
2022-04-25 27,560.90 30,279.30 24,918.10 24,918.10 0.1M
2022-04-22 29,448.70 30,883.40 27,032.40 27,636.50 0.1M
2022-04-21 32,469.10 32,469.10 29,977.30 29,977.30 0.1M
2022-04-20 32,469.10 33,979.30 32,393.60 33,299.70 0.1M
2022-04-19 37,754.70 37,754.70 32,393.60 32,393.60 0.1M
2022-04-18 36,622.10 36,622.10 33,601.70 35,413.90 0.1M
2022-04-15 39,189.40 39,189.40 35,338.40 36,999.60 0.1M
2022-04-14 39,944.50 40,548.60 39,038.40 39,189.40 0.0M
2022-04-13 39,718.00 40,548.60 37,603.70 39,869.00 0.1M
2022-04-12 41,152.60 43,040.40 39,718.00 39,718.00 0.1M
2022-04-08 40,624.10 42,058.80 40,624.10 41,152.60 0.1M
2022-04-07 42,285.30 42,662.80 40,246.50 40,775.10 0.1M
2022-04-06 42,662.80 43,644.50 39,415.90 41,907.70 0.2M
2022-04-05 43,569.00 44,173.00 43,040.40 43,795.50 0.1M
2022-04-04 44,550.60 45,456.70 43,493.40 43,795.50 0.1M
2022-04-01 43,266.90 44,550.60 42,511.80 43,871.00 0.1M
2022-03-31 43,871.00 44,626.10 43,191.40 43,493.40 0.1M
2022-03-30 45,381.20 45,456.70 43,644.50 44,173.00 0.2M
2022-03-29 44,097.50 45,834.20 42,285.30 45,456.70 0.1M
2022-03-28 46,211.80 46,211.80 43,644.50 44,097.50 0.2M
2022-03-25 46,211.80 46,740.30 46,211.80 46,211.80 0.2M
2022-03-24 46,362.80 46,740.30 45,834.20 46,211.80 0.1M
2022-03-23 48,024.00 48,024.00 46,060.80 46,438.30 0.2M
2022-03-22 48,326.00 49,081.10 46,815.90 48,024.00 0.4M
2022-03-21 47,571.00 49,081.10 47,193.40 48,024.00 0.2M
2022-03-18 44,550.60 47,571.00 44,475.10 47,571.00 0.3M
2022-03-17 44,928.10 46,060.80 44,248.50 44,475.10 0.1M
2022-03-16 44,550.60 45,305.70 44,248.50 44,248.50 0.1M
2022-03-15 44,928.10 45,230.20 43,795.50 44,248.50 0.1M
2022-03-14 43,795.50 44,928.10 42,889.40 43,795.50 0.2M
2022-03-11 45,456.70 45,456.70 43,417.90 43,795.50 0.1M
2022-03-10 44,777.10 46,589.30 44,777.10 45,532.20 0.1M
2022-03-09 44,550.60 45,305.70 42,134.30 44,701.60 0.2M
2022-03-08 46,211.80 46,438.30 44,701.60 44,928.10 0.2M
2022-03-07 46,815.90 47,571.00 46,438.30 46,513.80 0.2M
2022-03-04 46,891.40 48,326.00 46,060.80 46,815.90 0.3M
2022-03-03 46,664.80 47,193.40 45,985.30 46,438.30 0.2M
2022-03-02 47,344.40 48,326.00 46,060.80 46,060.80 0.2M
2022-03-01 46,438.30 48,326.00 45,909.70 47,344.40 0.2M
2022-02-28 46,589.30 47,495.40 45,909.70 46,513.80 0.1M
2022-02-25 46,060.80 47,948.50 46,060.80 46,589.30 0.1M
2022-02-24 48,326.00 48,703.60 43,493.40 45,532.20 0.3M
2022-02-23 46,136.30 49,458.70 45,305.70 48,326.00 0.2M
2022-02-22 50,591.30 50,591.30 46,211.80 46,664.80 0.5M
2022-02-21 51,346.40 52,781.10 49,987.30 51,270.90 0.5M
2022-02-18 49,911.70 51,421.90 46,060.80 50,968.90 0.2M
2022-02-17 49,836.20 52,403.60 48,401.60 49,836.20 0.5M
2022-02-16 43,795.50 47,948.50 42,662.80 47,948.50 0.4M
2022-02-15 43,720.00 44,173.00 42,662.80 43,644.50 0.1M
2022-02-14 43,040.40 43,795.50 39,340.40 43,191.40 0.1M
2022-02-11 44,928.10 44,928.10 42,285.30 42,360.80 0.1M
2022-02-10 43,191.40 46,815.90 38,887.40 44,928.10 0.2M
2022-02-09 37,754.70 43,191.40 35,867.00 43,191.40 0.2M
2022-02-08 40,775.10 44,701.60 37,905.70 39,264.90 0.3M
2022-02-07 45,683.20 47,193.40 40,775.10 40,775.10 0.1M
2022-01-28 43,040.40 45,683.20 43,040.40 45,305.70 0.1M
2022-01-27 48,401.60 49,081.10 43,493.40 44,777.10 0.2M
2022-01-26 50,289.30 50,289.30 47,571.00 48,326.00 0.3M
2022-01-25 37,452.70 45,758.70 37,452.70 45,758.70 0.2M
2022-01-24 46,287.30 46,287.30 41,530.20 41,605.70 0.4M
2022-01-21 41,983.30 42,134.30 38,509.80 42,134.30 0.1M
2022-01-20 34,885.40 38,358.80 31,714.00 38,358.80 0.1M
2022-01-19 34,885.40 38,736.30 34,885.40 34,885.40 0.4M
2022-01-18 43,040.40 43,040.40 38,736.30 38,736.30 0.4M
2022-01-17 47,646.50 51,346.40 42,813.90 43,040.40 0.5M
2022-01-14 45,305.70 51,346.40 44,701.60 47,571.00 0.7M
2022-01-13 51,421.90 55,121.90 49,609.70 49,609.70 0.4M
2022-01-12 60,407.60 60,407.60 55,046.40 55,046.40 0.6M
2022-01-11 60,936.10 66,901.40 57,387.20 61,162.70 0.9M
2022-01-10 60,936.10 60,936.10 57,387.20 60,936.10 0.4M
2022-01-07 51,648.50 55,423.90 51,648.50 55,423.90 1.1M
2022-01-06 48,703.60 51,799.50 48,326.00 50,440.30 0.6M
2022-01-05 44,701.60 48,703.60 44,701.60 48,326.00 0.4M
2022-01-04 39,718.00 46,815.90 39,718.00 46,815.90 0.3M