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
2023-11-2434,499.9934,499.9932,999.9934,199.9922,206.2455,650
2023-11-2334,799.9935,799.9934,499.9934,599.9922,465.9690,921
2023-11-2233,599.9934,099.9933,099.9934,099.9922,141.3155,959
2023-11-2132,999.9933,699.9932,599.9933,599.9921,816.6640,500
2023-11-2032,399.9935,499.9932,299.9932,899.9921,362.1442,450
2023-11-1732,999.9933,399.9932,499.9933,099.9921,492.0141,250
2023-11-1632,999.9932,999.9932,499.9932,999.9921,427.0820,445
2023-11-1533,299.9933,899.9932,899.9932,899.9921,362.1434,506
2023-11-1433,499.9933,499.9932,799.9932,899.9921,362.1418,300
2023-11-1333,299.9933,499.9932,799.9932,899.9921,362.1419,200
2023-11-1032,599.9933,399.9931,999.9933,299.9921,621.8735,250
2023-11-0933,899.9933,999.9932,299.9933,399.9921,686.8064,005
2023-11-0830,999.9933,599.9930,699.9933,399.9921,686.8055,803
2023-11-0730,599.9931,299.9930,599.9930,699.9919,933.6751,009
2023-11-0630,999.9931,299.9930,499.9930,999.9920,128.4629,405
2023-11-0331,499.9932,199.9929,599.9931,099.9920,193.4039,150
2023-11-0229,499.9931,599.9929,499.9931,499.9920,453.1272,750
2023-11-0128,999.9929,599.9928,999.9929,599.9919,219.4443,950
2023-10-3130,799.9930,799.9929,599.9929,599.9919,219.4474,255
2023-10-3029,599.9930,999.9929,599.9929,599.9919,219.4452,806
2023-10-2728,999.9929,999.9927,999.9929,599.9919,219.44129,834
2023-10-2632,799.9933,899.9929,699.9929,699.9919,284.37171,225
2023-10-2533,899.9933,899.9932,599.9932,799.9921,297.2122,200
2023-10-2433,199.9934,999.9932,799.9933,899.9922,011.4538,250
2023-10-2332,799.9933,999.9932,699.9932,699.9921,232.2811,100
2023-10-2031,499.9932,799.9931,499.9932,699.9921,232.2823,879
2023-10-1932,499.9932,499.9931,999.9932,399.9921,037.4917,252
2023-10-1833,699.9933,699.9932,399.9932,499.9921,102.4229,297
2023-10-1734,099.9934,699.9933,699.9933,699.9921,881.5925,350
2023-10-1637,299.9937,299.9933,999.9934,699.9922,530.8918,450
2023-10-1334,699.9934,699.9933,999.9934,599.9922,465.9636,165
2023-10-1234,899.9934,899.9933,999.9934,699.9922,530.8913,950
2023-10-1133,999.9935,599.9933,399.9934,699.9922,530.8925,206
2023-10-1033,999.9934,999.9933,999.9934,199.9922,206.2414,850
2023-10-0932,999.9933,999.9932,999.9933,999.9922,076.3820,438
2023-10-0632,799.9933,799.9932,699.9933,799.9921,946.5225,200
2023-10-0533,899.9933,899.9932,999.9933,499.9921,751.7358,200
2023-10-0432,999.9934,199.9931,999.9933,199.9921,556.9447,250
2023-10-0334,499.9934,799.9932,299.9932,999.9921,427.0837,358
2023-10-0234,999.9935,999.9933,999.9934,999.9922,725.6942,465
2023-09-2936,999.9936,999.9934,999.9934,999.9922,725.6983,400
2023-09-2838,099.9938,099.9934,999.9935,399.9922,985.4130,156
2023-09-2734,099.9935,999.9932,599.9935,799.9923,245.1369,750
2023-09-2636,099.9936,499.9932,599.9935,499.9923,050.34127,652
2023-09-2539,499.9939,999.9936,099.9936,099.9923,439.9276,650
2023-09-2238,999.9939,999.9936,099.9939,299.9925,517.70130,236
2023-09-2138,999.9940,999.9938,899.9939,999.9925,972.2194,275
2023-09-2038,599.9940,499.9938,599.9939,199.9925,452.77108,450
2023-09-1939,599.9940,999.9938,599.9939,399.9925,582.6388,800
2023-09-1839,499.9939,999.9938,999.9939,499.9925,647.5649,200
2023-09-1539,099.9940,499.9938,899.9939,499.9925,647.5692,790
2023-09-1440,899.9940,899.9939,199.9939,599.9925,712.49105,005
2023-09-1340,399.9941,799.9840,399.9940,799.9926,491.6691,061
2023-09-1240,099.9941,999.9838,999.9940,399.9926,231.9355,950
2023-09-1141,499.9842,499.9840,499.9940,499.9926,296.87103,517
2023-09-0840,599.9942,499.9840,499.9941,599.9827,011.10180,065
2023-09-0740,999.9940,999.9940,099.9940,499.9926,296.8770,817
2023-09-0640,399.9940,399.9939,099.9940,099.9926,037.1490,302
2023-09-0540,999.9940,999.9940,099.9940,399.9926,231.9392,379
2023-08-3138,599.9941,999.9838,299.9939,999.9925,972.21167,552
← NewerPage 13 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.