Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← L18.VN stock page

Construction And Investment JSC No 18 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-1530,899.9931,499.9930,799.9930,799.9920,533.3360,000
2024-08-1431,499.9931,599.9930,899.9930,899.9920,599.9942,000
2024-08-1330,899.9931,399.9930,799.9931,399.9920,933.3383,400
2024-08-1230,799.9931,599.9930,799.9930,899.9920,599.9964,650
2024-08-0930,999.9931,199.9930,499.9930,699.9920,466.6627,300
2024-08-0831,399.9931,399.9930,499.9931,299.9920,866.6656,555
2024-08-0731,399.9931,999.9931,199.9931,399.9920,933.3322,202
2024-08-0630,899.9932,899.9930,199.9931,399.9920,933.3390,267
2024-08-0532,599.9932,999.9930,099.9930,199.9920,133.33114,000
2024-08-0232,999.9932,999.9931,499.9932,999.9921,999.99141,900
2024-08-0134,499.9934,499.9931,999.9932,999.9921,999.9934,650
2024-07-3133,999.9935,499.9933,999.9934,399.9922,933.3294,122
2024-07-3035,999.9935,999.9933,999.9934,399.9922,933.3243,052
2024-07-2935,699.9935,699.9934,599.9935,599.9923,733.3229,100
2024-07-2634,799.9935,999.9934,399.9935,499.9923,666.6684,150
2024-07-2533,999.9934,799.9933,999.9934,599.9923,066.6632,180
2024-07-2433,899.9934,399.9932,999.9934,299.9922,866.6640,875
2024-07-2334,399.9934,799.9933,899.9933,899.9922,599.9940,203
2024-07-2234,999.9936,099.9931,499.9934,399.9922,933.32209,550
2024-07-1936,799.9938,899.9934,999.9934,999.9923,333.32105,000
2024-07-1836,999.9937,399.9936,499.9936,799.9924,533.3296,000
2024-07-1738,299.9938,299.9935,999.9937,499.9924,999.99189,600
2024-07-1638,699.9938,899.9937,999.9938,399.9925,599.9956,852
2024-07-1538,499.9939,199.9938,099.9938,699.9925,799.9979,650
2024-07-1238,999.9939,399.9938,699.9938,899.9925,933.3264,076
2024-07-1137,599.9939,999.9937,499.9938,999.9925,999.99250,502
2024-07-1037,999.9938,099.9936,999.9937,399.9924,933.3262,850
2024-07-0938,499.9938,499.9938,199.9938,399.9924,933.3271,271
2024-07-0838,499.9938,599.9937,999.9938,399.9924,933.3265,100
2024-07-0538,399.9938,399.9937,999.9938,399.9924,933.3239,000
2024-07-0438,599.9938,599.9938,199.9938,399.9924,933.3258,490
2024-07-0338,499.9938,599.9938,099.9938,499.9924,998.2517,114
2024-07-0238,499.9938,599.9938,099.9938,499.9924,998.2541,702
2024-07-0138,199.9938,899.9938,199.9938,499.9924,998.2529,250
2024-06-2838,199.9938,699.9937,799.9938,699.9925,128.12108,600
2024-06-2738,999.9938,999.9937,999.9938,899.9925,257.9897,667
2024-06-2639,099.9939,099.9938,499.9938,999.9925,322.9161,200
2024-06-2538,999.9938,999.9938,499.9938,999.9925,322.9167,350
2024-06-2439,199.9939,199.9938,599.9938,999.9925,322.91116,702
2024-06-2138,999.9939,299.9938,799.9939,099.9925,387.8480,414
2024-06-2039,299.9939,299.9938,599.9938,999.9925,322.91102,000
2024-06-1939,499.9939,499.9938,699.9938,899.9925,257.9853,406
2024-06-1838,899.9939,799.9938,599.9939,499.9925,647.56153,150
2024-06-1738,999.9938,999.9938,499.9938,899.9925,257.9873,650
2024-06-1439,399.9939,499.9938,699.9938,999.9925,322.9180,402
2024-06-1338,999.9939,399.9938,999.9939,399.9925,582.6353,100
2024-06-1238,799.9938,999.9938,399.9938,899.9925,257.9850,100
2024-06-1138,899.9938,999.9938,499.9938,899.9925,257.9894,500
2024-06-1038,999.9939,499.9938,499.9938,899.9925,257.98109,800
2024-06-0739,499.9939,499.9938,699.9939,399.9925,582.6354,375
2024-06-0639,799.9939,799.9938,999.9939,499.9925,647.5666,680
2024-06-0539,499.9940,299.9939,499.9939,699.9925,777.42123,002
2024-06-0438,999.9940,099.9938,999.9939,599.9925,712.4961,694
2024-06-0338,699.9939,499.9938,499.9939,399.9925,582.63184,802
2024-05-3138,599.9939,099.9938,499.9938,999.9925,322.9146,650
2024-05-3039,199.9939,199.9938,499.9939,099.9925,387.8478,963
2024-05-2938,999.9940,199.9938,599.9939,299.9925,517.7076,109
2024-05-2839,199.9939,199.9938,499.9938,999.9925,322.91122,552
2024-05-2739,599.9939,699.9938,699.9939,199.9925,452.7742,602
2024-05-2439,899.9940,399.9938,899.9939,799.9925,842.3594,749
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-07-10999.9996 VND
2023-03-13699.9998 VND
2023-01-13799.9997 VND
2021-03-19499.9998 VND
2020-07-03599.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.