Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← L18.VN stock page

Construction And Investment JSC No 18 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-2640,999.9941,499.9840,799.9941,099.9826,686.45105,000
2024-02-2341,399.9841,499.9840,799.9940,799.9926,491.66167,894
2024-02-2241,499.9841,499.9841,299.9841,399.9826,881.2448,752
2024-02-2141,999.9841,999.9840,799.9941,399.9826,881.2483,702
2024-02-2040,799.9940,999.9940,299.9940,799.9926,491.6644,589
2024-02-1941,999.9841,999.9840,599.9940,899.9926,556.5964,425
2024-02-1643,499.9843,499.9840,899.9941,199.9826,751.3836,339
2024-02-1541,999.9841,999.9841,299.9841,699.9827,076.0327,645
2024-02-0741,999.9841,999.9841,599.9841,999.9827,270.8227,048
2024-02-0641,999.9841,999.9841,499.9841,999.9827,270.8243,200
2024-02-0542,499.9842,499.9841,299.9841,999.9827,270.8255,578
2024-02-0240,399.9943,999.9840,299.9942,699.9827,725.34290,214
2024-02-0140,399.9940,399.9939,799.9940,399.9926,231.9361,794
2024-01-3139,399.9940,999.9938,999.9940,399.9926,231.93272,741
2024-01-3039,099.9939,499.9938,999.9939,399.9925,582.6380,550
2024-01-2939,899.9939,899.9938,899.9939,099.9925,387.84112,700
2024-01-2638,899.9939,699.9938,899.9938,999.9925,322.9147,900
2024-01-2537,699.9939,799.9937,699.9938,799.9925,193.0576,505
2024-01-2437,999.9937,999.9936,999.9937,699.9924,478.8194,500
2024-01-2339,799.9939,799.9937,799.9937,999.9924,673.6034,500
2024-01-2238,499.9938,499.9937,599.9937,899.9924,608.6737,577
2024-01-1938,699.9938,899.9938,499.9938,499.9924,998.2535,700
2024-01-1838,699.9938,699.9938,499.9938,699.9925,128.1253,100
2024-01-1738,999.9938,999.9938,199.9938,699.9925,128.12203,250
2024-01-1638,799.9939,199.9938,599.9938,999.9925,322.9150,400
2024-01-1537,599.9939,999.9937,599.9938,699.9925,128.1245,078
2024-01-1238,999.9939,499.9938,799.9938,999.9925,322.9170,652
2024-01-1139,999.9939,999.9939,099.9939,599.9925,712.4992,771
2024-01-1040,899.9940,899.9939,099.9939,999.9925,972.21178,505
2024-01-0941,099.9841,099.9840,399.9940,799.9926,491.66183,380
2024-01-0842,099.9842,099.9840,899.9940,999.9926,621.52160,202
2024-01-0542,399.9842,499.9841,599.9842,099.9827,335.75114,152
2024-01-0443,199.9843,199.9842,399.9842,399.9827,530.55124,059
2024-01-0341,699.9843,999.9841,299.9843,199.9828,049.99220,659
2024-01-0241,199.9842,299.9840,999.9941,499.9826,946.1761,802
2023-12-2942,499.9843,499.9841,399.9841,399.9826,881.2457,573
2023-12-2840,099.9942,899.9840,099.9941,999.9827,270.82179,028
2023-12-2740,199.9940,399.9939,999.9940,099.9926,037.14115,950
2023-12-2641,599.9842,399.9839,999.9940,199.9926,102.07166,200
2023-12-2541,399.9841,699.9840,899.9941,499.9826,946.1784,822
2023-12-2241,699.9842,999.9840,999.9941,399.9826,881.24100,370
2023-12-2137,199.9940,899.9937,199.9940,899.9926,556.59577,259
2023-12-2037,199.9937,299.9936,499.9937,199.9924,154.1654,813
2023-12-1936,999.9937,199.9936,399.9937,199.9924,154.1640,949
2023-12-1837,599.9937,599.9936,999.9936,999.9924,024.3015,150
2023-12-1537,399.9937,499.9936,999.9937,499.9924,348.9530,000
2023-12-1437,599.9937,599.9936,899.9937,499.9924,348.9533,450
2023-12-1337,499.9937,699.9936,999.9937,499.9924,348.9510,560
2023-12-1237,499.9937,799.9936,999.9937,599.9924,413.8831,815
2023-12-1136,699.9937,599.9936,599.9936,999.9924,024.3092,702
2023-12-0836,199.9936,799.9935,499.9936,499.9923,699.6420,856
2023-12-0736,999.9936,999.9934,999.9936,499.9923,699.6467,950
2023-12-0635,499.9937,199.9935,499.9936,899.9923,959.3725,050
2023-12-0536,499.9936,599.9935,999.9936,399.9923,634.7121,302
2023-12-0436,499.9936,499.9935,899.9936,399.9923,634.7185,650
2023-12-0135,999.9935,999.9935,399.9935,799.9923,245.1316,952
2023-11-3034,999.9936,399.9934,999.9935,999.9923,374.99101,129
2023-11-2934,299.9935,699.9934,299.9934,999.9922,725.6960,431
2023-11-2833,799.9934,299.9933,599.9934,299.9922,271.1712,302
2023-11-2734,199.9934,499.9933,599.9934,199.9922,206.2434,961
← NewerPage 12 of 21 · 1,250 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.