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
2023-08-3038,499.9939,199.9938,099.9938,899.9925,257.9887,017
2023-08-2938,699.9939,099.9938,299.9938,399.9924,933.32137,051
2023-08-2839,199.9939,299.9938,499.9938,699.9925,128.1224,153
2023-08-2538,099.9938,999.9937,799.9938,699.9925,128.1246,811
2023-08-2438,499.9938,999.9937,199.9938,999.9925,322.9164,050
2023-08-2338,399.9938,399.9937,199.9937,599.9924,413.8853,550
2023-08-2237,899.9938,299.9936,199.9938,299.9924,868.3949,200
2023-08-2137,399.9938,099.9936,899.9937,999.9924,673.60115,977
2023-08-1840,799.9941,399.9837,399.9937,399.9924,284.02307,115
2023-08-1741,999.9842,499.9840,599.9941,499.9826,946.17107,703
2023-08-1641,999.9842,999.9841,199.9841,899.9827,205.8993,777
2023-08-1541,199.9843,799.9840,999.9941,999.9827,270.82227,696
2023-08-1438,899.9940,999.9938,899.9940,799.9926,491.66226,404
2023-08-1138,599.9938,799.9938,299.9938,799.9925,193.0538,610
2023-08-1038,399.9938,799.9938,299.9938,699.9925,128.1252,982
2023-08-0939,099.9939,199.9937,999.9938,399.9924,933.32123,914
2023-08-0839,999.9939,999.9938,999.9939,299.9925,517.70104,412
2023-08-0739,199.9940,699.9938,999.9939,799.9925,842.3591,371
2023-08-0439,999.9940,599.9937,999.9939,799.9925,842.35155,852
2023-08-0339,599.9940,299.9939,099.9939,699.9925,777.4271,745
2023-08-0239,299.9939,699.9938,799.9939,699.9925,777.4262,552
2023-08-0138,899.9939,899.9938,499.9939,499.9925,647.56117,029
2023-07-3138,999.9940,899.9938,899.9938,899.9925,257.98166,802
2023-07-2838,199.9939,499.9937,999.9938,999.9925,322.91109,350
2023-07-2738,299.9938,799.9937,399.9938,199.9924,803.4658,727
2023-07-2637,899.9938,499.9937,899.9938,299.9924,868.3939,750
2023-07-2538,999.9938,999.9937,499.9938,599.9925,063.1976,200
2023-07-2438,999.9939,499.9938,399.9938,999.9925,322.91115,806
2023-07-2139,299.9939,299.9938,099.9938,999.9925,322.9173,062
2023-07-2038,499.9938,899.9937,799.9938,899.9925,257.9849,950
2023-07-1938,199.9941,799.9837,999.9938,999.9925,322.91166,350
2023-07-1836,499.9938,499.9935,999.9937,999.9924,673.60195,150
2023-07-1736,499.9936,899.9935,999.9936,499.9923,699.6458,950
2023-07-1437,199.9937,199.9934,999.9936,499.9923,699.6466,825
2023-07-1336,099.9939,099.9936,099.9936,599.9923,764.5792,655
2023-07-1235,099.9936,099.9935,099.9935,999.9923,374.9957,000
2023-07-1136,099.9936,299.9935,499.9935,499.9923,050.3450,850
2023-07-1035,499.9936,499.9935,499.9936,099.9923,439.9295,280
2023-07-0734,999.9935,499.9934,299.9935,099.9922,790.6253,700
2023-07-0634,599.9935,099.9934,299.9934,399.9922,336.1029,400
2023-07-0534,199.9935,299.9934,199.9934,599.9922,465.9637,215
2023-07-0433,799.9934,299.9933,799.9934,199.9922,206.2437,650
2023-07-0333,599.9934,799.9933,499.9933,799.9921,946.5241,700
2023-06-3033,999.9934,399.9933,499.9934,099.9922,141.3148,900
2023-06-2934,699.9934,699.9934,099.9934,099.9922,141.3156,700
2023-06-2835,499.9935,499.9934,499.9934,699.9922,530.8944,582
2023-06-2736,699.9936,699.9934,999.9935,099.9922,790.6245,600
2023-06-2635,699.9935,699.9934,199.9935,499.9923,050.3465,274
2023-06-2336,499.9936,499.9935,599.9935,699.9923,180.2053,858
2023-06-2235,999.9936,399.9935,699.9935,999.9923,374.9971,250
2023-06-2135,199.9935,899.9935,199.9935,799.9923,245.1370,814
2023-06-2034,999.9935,499.9934,599.9934,999.9922,725.6955,707
2023-06-1935,199.9935,499.9933,999.9934,199.9922,206.2475,300
2023-06-1635,599.9936,499.9934,999.9935,299.9922,920.4845,314
2023-06-1535,499.9935,999.9934,999.9935,499.9923,050.3416,800
2023-06-1435,699.9936,799.9935,299.9935,399.9922,985.4141,252
2023-06-1334,999.9935,899.9934,999.9935,299.9922,920.4871,100
2023-06-1236,499.9936,499.9934,899.9934,999.9922,725.69134,232
2023-06-0936,299.9936,399.9935,799.9936,299.9923,569.7833,506
2023-06-0837,099.9937,499.9936,299.9936,299.9923,569.7854,600
← NewerPage 14 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.