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
2023-12-29 34,494.30 35,306.00 33,601.50 33,601.50 0.0M
2023-12-28 32,546.40 34,819.00 32,546.40 34,088.50 0.1M
2023-12-27 32,627.60 32,789.90 32,465.30 32,546.40 0.1M
2023-12-26 33,763.90 34,413.20 32,465.30 32,627.60 0.1M
2023-12-25 33,601.50 33,845.00 33,195.70 33,682.70 0.1M
2023-12-22 33,845.00 34,900.10 33,276.90 33,601.50 0.1M
2023-12-21 30,192.70 33,195.70 30,192.70 33,195.70 0.5M
2023-12-20 30,192.70 30,273.80 29,624.50 30,192.70 0.0M
2023-12-19 30,030.40 30,192.70 29,543.40 30,192.70 0.0M
2023-12-18 30,517.30 30,517.30 30,030.40 30,030.40 0.0M
2023-12-15 30,355.00 30,436.20 30,030.40 30,436.20 0.0M
2023-12-14 30,517.30 30,517.30 29,949.20 30,436.20 0.0M
2023-12-13 30,436.20 30,598.50 30,030.40 30,436.20 0.0M
2023-12-12 30,436.20 30,679.70 30,030.40 30,517.30 0.0M
2023-12-11 29,786.90 30,517.30 29,705.70 30,030.40 0.1M
2023-12-08 29,381.10 29,868.00 28,812.90 29,624.50 0.0M
2023-12-07 30,030.40 30,030.40 28,407.10 29,624.50 0.1M
2023-12-06 28,812.90 30,192.70 28,812.90 29,949.20 0.0M
2023-12-05 29,624.50 29,705.70 29,218.70 29,543.40 0.0M
2023-12-04 29,624.50 29,624.50 29,137.60 29,543.40 0.1M
2023-12-01 29,218.70 29,218.70 28,731.70 29,056.40 0.0M
2023-11-30 28,407.10 29,543.40 28,407.10 29,218.70 0.1M
2023-11-29 27,839.00 28,975.20 27,839.00 28,407.10 0.0M
2023-11-28 27,433.10 27,839.00 27,270.80 27,839.00 0.0M
2023-11-27 27,757.80 28,001.30 27,270.80 27,757.80 0.0M
2023-11-24 28,001.30 28,001.30 26,783.80 27,757.80 0.0M
2023-11-23 28,244.80 29,056.40 28,001.30 28,082.40 0.1M
2023-11-22 27,270.80 27,676.60 26,865.00 27,676.60 0.0M
2023-11-21 26,783.80 27,352.00 26,459.20 27,270.80 0.0M
2023-11-20 26,296.90 28,812.90 26,215.70 26,702.70 0.0M
2023-11-17 26,783.80 27,108.50 26,378.00 26,865.00 0.0M
2023-11-16 26,783.80 26,783.80 26,378.00 26,783.80 0.0M
2023-11-15 27,027.30 27,514.30 26,702.70 26,702.70 0.0M
2023-11-14 27,189.60 27,189.60 26,621.50 26,702.70 0.0M
2023-11-13 27,027.30 27,189.60 26,621.50 26,702.70 0.0M
2023-11-10 26,459.20 27,108.50 25,972.20 27,027.30 0.0M
2023-11-09 27,514.30 27,595.50 26,215.70 27,108.50 0.1M
2023-11-08 25,160.60 27,270.80 24,917.10 27,108.50 0.0M
2023-11-07 24,835.90 25,404.10 24,835.90 24,917.10 0.0M
2023-11-06 25,160.60 25,404.10 24,754.80 25,160.60 0.0M
2023-11-03 25,566.40 26,134.50 24,024.30 25,241.70 0.0M
2023-11-02 23,943.10 25,647.60 23,943.10 25,566.40 0.1M
2023-11-01 23,537.30 24,024.30 23,537.30 24,024.30 0.0M
2023-10-31 24,998.20 24,998.20 24,024.30 24,024.30 0.1M
2023-10-30 24,024.30 25,160.60 24,024.30 24,024.30 0.0M
2023-10-27 23,537.30 24,348.90 22,725.70 24,024.30 0.1M
2023-10-26 26,621.50 27,514.30 24,105.50 24,105.50 0.1M
2023-10-25 27,514.30 27,514.30 26,459.20 26,621.50 0.0M
2023-10-24 26,946.20 28,407.10 26,621.50 27,514.30 0.0M
2023-10-23 26,621.50 27,595.50 26,540.30 26,540.30 0.0M
2023-10-20 25,566.40 26,621.50 25,566.40 26,540.30 0.0M
2023-10-19 26,378.00 26,378.00 25,972.20 26,296.90 0.0M
2023-10-18 27,352.00 27,352.00 26,296.90 26,378.00 0.0M
2023-10-17 27,676.60 28,163.60 27,352.00 27,352.00 0.0M
2023-10-16 30,273.80 30,273.80 27,595.50 28,163.60 0.0M
2023-10-13 28,163.60 28,163.60 27,595.50 28,082.40 0.0M
2023-10-12 28,325.90 28,325.90 27,595.50 28,163.60 0.0M
2023-10-11 27,595.50 28,894.10 27,108.50 28,163.60 0.0M
2023-10-10 27,595.50 28,407.10 27,595.50 27,757.80 0.0M
2023-10-09 26,783.80 27,595.50 26,783.80 27,595.50 0.0M
2023-10-06 26,621.50 27,433.10 26,540.30 27,433.10 0.0M
2023-10-05 27,514.30 27,514.30 26,783.80 27,189.60 0.0M
2023-10-04 26,783.80 27,757.80 25,972.20 26,946.20 0.0M
2023-10-03 28,001.30 28,244.80 26,215.70 26,783.80 0.0M
2023-10-02 28,407.10 29,218.70 27,595.50 28,407.10 0.0M
2023-09-29 30,030.40 30,030.40 28,407.10 28,407.10 0.1M
2023-09-28 30,923.20 30,923.20 28,407.10 28,731.70 0.0M
2023-09-27 27,676.60 29,218.70 26,459.20 29,056.40 0.1M
2023-09-26 29,299.90 29,624.50 26,459.20 28,812.90 0.1M
2023-09-25 32,059.40 32,465.30 29,299.90 29,299.90 0.1M
2023-09-22 31,653.60 32,465.30 29,299.90 31,897.10 0.1M
2023-09-21 31,653.60 33,276.90 31,572.50 32,465.30 0.1M
2023-09-20 31,329.00 32,871.10 31,329.00 31,815.90 0.1M
2023-09-19 32,140.60 33,276.90 31,329.00 31,978.30 0.1M
2023-09-18 32,059.40 32,465.30 31,653.60 32,059.40 0.0M
2023-09-15 31,734.80 32,871.10 31,572.50 32,059.40 0.1M
2023-09-14 33,195.70 33,195.70 31,815.90 32,140.60 0.1M
2023-09-13 32,789.90 33,926.20 32,789.90 33,114.60 0.1M
2023-09-12 32,546.40 34,088.50 31,653.60 32,789.90 0.0M
2023-09-11 33,682.70 34,494.30 32,871.10 32,871.10 0.1M
2023-09-08 32,952.20 34,494.30 32,871.10 33,763.90 0.1M
2023-09-07 33,276.90 33,276.90 32,546.40 32,871.10 0.1M
2023-09-06 32,789.90 32,789.90 31,734.80 32,546.40 0.1M
2023-09-05 33,276.90 33,276.90 32,546.40 32,789.90 0.1M
2023-08-31 31,329.00 34,088.50 31,085.50 32,465.30 0.1M
2023-08-30 31,247.80 31,815.90 30,923.20 31,572.50 0.1M
2023-08-29 31,410.10 31,734.80 31,085.50 31,166.60 0.1M
2023-08-28 31,815.90 31,897.10 31,247.80 31,410.10 0.0M
2023-08-25 30,923.20 31,653.60 30,679.70 31,410.10 0.0M
2023-08-24 31,247.80 31,653.60 30,192.70 31,653.60 0.1M
2023-08-23 31,166.60 31,166.60 30,192.70 30,517.30 0.0M
2023-08-22 30,760.80 31,085.50 29,381.10 31,085.50 0.0M
2023-08-21 30,355.00 30,923.20 29,949.20 30,842.00 0.1M
2023-08-18 33,114.60 33,601.50 30,355.00 30,355.00 0.2M
2023-08-17 34,088.50 34,494.30 32,952.20 33,682.70 0.1M
2023-08-16 34,088.50 34,900.10 33,439.20 34,007.40 0.1M
2023-08-15 33,439.20 35,549.50 33,276.90 34,088.50 0.2M
2023-08-14 31,572.50 33,276.90 31,572.50 33,114.60 0.2M
2023-08-11 31,329.00 31,491.30 31,085.50 31,491.30 0.0M
2023-08-10 31,166.60 31,491.30 31,085.50 31,410.10 0.0M
2023-08-09 31,734.80 31,815.90 30,842.00 31,166.60 0.1M
2023-08-08 32,465.30 32,465.30 31,653.60 31,897.10 0.1M
2023-08-07 31,815.90 33,033.40 31,653.60 32,302.90 0.1M
2023-08-04 32,465.30 32,952.20 30,842.00 32,302.90 0.1M
2023-08-03 32,140.60 32,708.70 31,734.80 32,221.80 0.1M
2023-08-02 31,897.10 32,221.80 31,491.30 32,221.80 0.1M
2023-08-01 31,572.50 32,384.10 31,247.80 32,059.40 0.1M
2023-07-31 31,653.60 33,195.70 31,572.50 31,572.50 0.1M
2023-07-28 31,004.30 32,059.40 30,842.00 31,653.60 0.1M
2023-07-27 31,085.50 31,491.30 30,355.00 31,004.30 0.0M
2023-07-26 30,760.80 31,247.80 30,760.80 31,085.50 0.0M
2023-07-25 31,653.60 31,653.60 30,436.20 31,329.00 0.1M
2023-07-24 31,653.60 32,059.40 31,166.60 31,653.60 0.1M
2023-07-21 31,897.10 31,897.10 30,923.20 31,653.60 0.1M
2023-07-20 31,247.80 31,572.50 30,679.70 31,572.50 0.0M
2023-07-19 31,004.30 33,926.20 30,842.00 31,653.60 0.1M
2023-07-18 29,624.50 31,247.80 29,218.70 30,842.00 0.2M
2023-07-17 29,624.50 29,949.20 29,218.70 29,624.50 0.0M
2023-07-14 30,192.70 30,192.70 28,407.10 29,624.50 0.1M
2023-07-13 29,299.90 31,734.80 29,299.90 29,705.70 0.1M
2023-07-12 28,488.30 29,299.90 28,488.30 29,218.70 0.0M
2023-07-11 29,299.90 29,462.20 28,812.90 28,812.90 0.0M
2023-07-10 28,812.90 29,624.50 28,812.90 29,299.90 0.1M
2023-07-07 28,407.10 28,812.90 27,839.00 28,488.30 0.0M
2023-07-06 28,082.40 28,488.30 27,839.00 27,920.10 0.0M
2023-07-05 27,757.80 28,650.60 27,757.80 28,082.40 0.0M
2023-07-04 27,433.10 27,839.00 27,433.10 27,757.80 0.0M
2023-07-03 27,270.80 28,244.80 27,189.60 27,433.10 0.0M
2023-06-30 27,595.50 27,920.10 27,189.60 27,676.60 0.0M
2023-06-29 28,163.60 28,163.60 27,676.60 27,676.60 0.0M
2023-06-28 28,812.90 28,812.90 28,001.30 28,163.60 0.0M
2023-06-27 29,786.90 29,786.90 28,407.10 28,488.30 0.0M
2023-06-26 28,975.20 28,975.20 27,757.80 28,812.90 0.1M
2023-06-23 29,624.50 29,624.50 28,894.10 28,975.20 0.0M
2023-06-22 29,218.70 29,543.40 28,975.20 29,218.70 0.1M
2023-06-21 28,569.40 29,137.60 28,569.40 29,056.40 0.1M
2023-06-20 28,407.10 28,812.90 28,082.40 28,407.10 0.0M
2023-06-19 28,569.40 28,812.90 27,595.50 27,757.80 0.1M
2023-06-16 28,894.10 29,624.50 28,407.10 28,650.60 0.0M
2023-06-15 28,812.90 29,218.70 28,407.10 28,812.90 0.0M
2023-06-14 28,975.20 29,868.00 28,650.60 28,731.70 0.0M
2023-06-13 28,407.10 29,137.60 28,407.10 28,650.60 0.1M
2023-06-12 29,624.50 29,624.50 28,325.90 28,407.10 0.1M
2023-06-09 29,462.20 29,543.40 29,056.40 29,462.20 0.0M
2023-06-08 30,111.50 30,436.20 29,462.20 29,462.20 0.0M
2023-06-07 30,030.40 30,192.70 29,381.10 30,030.40 0.1M
2023-06-06 29,462.20 30,842.00 29,381.10 29,949.20 0.0M
2023-06-05 30,030.40 30,030.40 29,462.20 29,462.20 0.1M
2023-06-02 29,786.90 30,436.20 29,705.70 30,030.40 0.0M
2023-06-01 30,517.30 30,517.30 29,624.50 29,786.90 0.1M
2023-05-31 30,598.50 30,679.70 30,030.40 30,436.20 0.1M
2023-05-30 31,085.50 31,410.10 30,436.20 30,517.30 0.1M
2023-05-29 29,705.70 31,410.10 29,705.70 31,004.30 0.1M
2023-05-26 29,786.90 29,949.20 29,381.10 29,705.70 0.1M
2023-05-25 29,543.40 30,436.20 29,543.40 29,868.00 0.1M
2023-05-24 30,760.80 30,923.20 29,624.50 29,705.70 0.1M
2023-05-23 32,059.40 32,059.40 30,030.40 31,247.80 0.1M
2023-05-22 30,598.50 32,465.30 30,436.20 32,059.40 0.1M
2023-05-19 27,920.10 30,923.20 27,920.10 30,598.50 0.2M
2023-05-18 27,595.50 28,407.10 27,595.50 28,163.60 0.0M
2023-05-17 28,325.90 28,325.90 27,189.60 27,595.50 0.0M
2023-05-16 28,407.10 28,407.10 27,352.00 27,514.30 0.1M
2023-05-15 27,270.80 28,407.10 27,270.80 28,163.60 0.1M
2023-05-12 26,215.70 27,189.60 25,809.90 27,189.60 0.1M
2023-05-11 25,160.60 25,972.20 25,160.60 25,809.90 0.0M
2023-05-10 24,998.20 25,404.10 24,998.20 25,160.60 0.0M
2023-05-09 25,079.40 25,079.40 24,348.90 24,917.10 0.0M
2023-05-08 24,105.50 25,566.40 23,618.50 24,835.90 0.1M
2023-05-05 23,699.60 24,348.90 23,537.30 23,699.60 0.0M
2023-05-04 23,943.10 24,592.40 22,806.80 23,943.10 0.1M
2023-04-28 24,186.60 24,186.60 23,537.30 23,943.10 0.0M
2023-04-27 23,537.30 23,780.80 23,375.00 23,537.30 0.1M
2023-04-26 23,131.50 23,537.30 22,888.00 23,456.10 0.0M
2023-04-25 22,969.20 23,862.00 22,969.20 23,293.80 0.1M
2023-04-24 23,212.70 24,105.50 22,806.80 23,131.50 0.1M
2023-04-21 22,563.40 24,186.60 22,482.20 23,131.50 0.2M
2023-04-20 21,751.70 22,319.90 21,751.70 22,319.90 0.0M
2023-04-19 22,482.20 22,725.70 21,914.00 21,914.00 0.1M
2023-04-18 22,157.50 22,563.40 21,995.20 22,482.20 0.0M
2023-04-17 21,183.60 22,157.50 21,102.40 22,157.50 0.0M
2023-04-14 22,725.70 23,131.50 21,508.20 21,589.40 0.1M
2023-04-13 22,319.90 23,375.00 22,319.90 22,725.70 0.1M
2023-04-12 21,670.60 22,725.70 21,183.60 22,238.70 0.0M
2023-04-11 21,508.20 21,995.20 21,345.90 21,670.60 0.0M
2023-04-10 22,238.70 23,293.80 21,589.40 22,157.50 0.0M
2023-04-07 22,644.50 22,644.50 22,076.40 22,157.50 0.0M
2023-04-06 21,751.70 23,212.70 21,751.70 22,725.70 0.1M
2023-04-05 21,264.70 21,832.90 21,264.70 21,751.70 0.1M
2023-04-04 21,427.10 21,589.40 21,183.60 21,589.40 0.0M
2023-04-03 20,615.40 21,670.60 20,615.40 21,589.40 0.1M
2023-03-31 20,371.90 20,615.40 20,371.90 20,615.40 0.1M
2023-03-30 19,966.10 20,615.40 19,966.10 20,371.90 0.1M
2023-03-29 19,479.20 19,966.10 19,479.20 19,966.10 0.0M
2023-03-28 20,290.80 20,615.40 19,722.60 19,885.00 0.1M
2023-03-27 19,885.00 20,453.10 19,803.80 20,290.80 0.1M
2023-03-24 19,803.80 20,453.10 19,479.20 20,209.60 0.1M
2023-03-23 19,722.60 19,722.60 18,911.00 19,722.60 0.0M
2023-03-22 18,911.00 19,966.10 18,911.00 19,722.60 0.0M
2023-03-21 19,885.00 20,209.60 18,748.70 19,316.80 0.0M
2023-03-20 19,479.20 20,696.60 19,235.70 19,803.80 0.1M
2023-03-17 17,855.90 19,154.50 17,855.90 19,154.50 0.2M
2023-03-16 17,774.70 17,855.90 17,368.90 17,450.10 0.0M
2023-03-15 16,719.60 17,937.10 16,719.60 17,855.90 0.1M
2023-03-14 16,800.80 16,881.90 16,313.80 16,881.90 0.0M
2023-03-13 17,044.30 17,044.30 16,800.80 16,800.80 0.0M
2023-03-10 16,730.10 17,515.50 16,494.40 17,044.30 0.0M
2023-03-09 17,279.90 17,908.30 17,201.30 17,279.90 0.0M
2023-03-08 17,201.30 17,279.90 16,887.20 17,279.90 0.0M
2023-03-07 17,515.50 17,515.50 16,887.20 17,279.90 0.0M
2023-03-06 17,044.30 17,908.30 17,044.30 17,279.90 0.0M
2023-03-03 17,122.80 17,122.80 16,651.50 16,808.60 0.0M
2023-03-02 17,044.30 17,201.30 16,494.40 17,122.80 0.0M
2023-03-01 15,866.10 17,044.30 15,866.10 17,044.30 0.0M
2023-02-28 15,787.50 16,651.50 15,787.50 16,651.50 0.1M
2023-02-27 16,258.80 16,730.10 15,866.10 16,023.20 0.0M
2023-02-24 16,337.40 17,279.90 16,337.40 16,730.10 0.0M
2023-02-23 16,887.20 17,122.80 16,258.80 16,808.60 0.1M
2023-02-22 17,515.50 17,672.60 16,730.10 17,122.80 0.1M
2023-02-21 17,986.80 18,379.50 17,672.60 17,829.70 0.0M
2023-02-20 16,573.00 17,986.80 16,573.00 17,908.30 0.1M
2023-02-17 17,279.90 17,594.10 16,965.70 16,965.70 0.0M
2023-02-16 16,808.60 17,201.30 16,808.60 17,122.80 0.1M
2023-02-15 16,337.40 17,044.30 16,337.40 16,730.10 0.0M
2023-02-14 16,258.80 16,494.40 15,316.30 16,494.40 0.0M
2023-02-13 15,709.00 16,415.90 15,237.70 16,258.80 0.1M
2023-02-10 16,258.80 16,730.10 16,258.80 16,415.90 0.1M
2023-02-09 15,866.10 16,730.10 15,866.10 16,730.10 0.0M
2023-02-08 15,709.00 16,887.20 15,551.90 16,651.50 0.1M
2023-02-07 16,808.60 16,887.20 16,337.40 16,494.40 0.0M
2023-02-06 15,866.10 16,965.70 15,866.10 16,808.60 0.0M
2023-02-03 16,415.90 17,044.30 16,337.40 16,651.50 0.0M
2023-02-02 16,808.60 17,201.30 16,180.30 16,258.80 0.1M
2023-02-01 17,279.90 18,065.30 16,808.60 16,808.60 0.1M
2023-01-31 17,122.80 17,672.60 16,808.60 17,672.60 0.1M
2023-01-30 16,965.70 18,065.30 16,808.60 17,279.90 0.1M
2023-01-27 16,965.70 18,693.70 16,965.70 17,201.30 0.0M
2023-01-19 17,279.90 18,222.40 16,651.50 17,044.30 0.1M
2023-01-18 16,180.30 17,594.10 16,180.30 17,279.90 0.1M
2023-01-17 15,709.00 16,180.30 15,709.00 16,023.20 0.1M
2023-01-16 15,709.00 15,709.00 15,394.80 15,709.00 0.0M
2023-01-13 15,709.00 16,258.80 15,473.40 15,709.00 0.0M
2023-01-12 15,630.50 16,008.00 15,630.50 15,630.50 0.0M
2023-01-11 15,706.00 15,857.00 15,479.40 15,630.50 0.1M
2023-01-10 15,101.90 15,630.50 14,799.90 15,554.90 0.1M
2023-01-09 15,403.90 15,479.40 14,799.90 15,252.90 0.0M
2023-01-06 15,554.90 15,630.50 14,724.30 15,403.90 0.1M
2023-01-05 15,328.40 16,083.50 14,724.30 15,479.40 0.1M
2023-01-04 15,328.40 16,083.50 15,101.90 15,252.90 0.1M
2023-01-03 13,893.70 15,328.40 13,893.70 15,328.40 0.1M