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
2023-06-0736,999.9937,199.9936,199.9936,999.9924,024.30114,654
2023-06-0636,299.9937,999.9936,199.9936,899.9923,959.3748,002
2023-06-0536,999.9936,999.9936,299.9936,299.9923,569.7865,025
2023-06-0236,699.9937,499.9936,599.9936,999.9924,024.3054,002
2023-06-0137,599.9937,599.9936,499.9936,699.9923,829.5169,300
2023-05-3137,699.9937,799.9936,999.9937,499.9924,348.95127,350
2023-05-3038,299.9938,699.9937,499.9937,599.9924,413.88102,900
2023-05-2936,599.9938,699.9936,599.9938,199.9924,803.46141,303
2023-05-2636,699.9936,899.9936,199.9936,599.9923,764.5787,150
2023-05-2536,399.9937,499.9936,399.9936,799.9923,894.4482,950
2023-05-2437,899.9938,099.9936,499.9936,599.9923,764.57186,452
2023-05-2339,499.9939,499.9936,999.9938,499.9924,998.25131,748
2023-05-2237,699.9939,999.9937,499.9939,499.9925,647.56177,095
2023-05-1934,399.9938,099.9934,399.9937,699.9924,478.81204,030
2023-05-1833,999.9934,999.9933,999.9934,699.9922,530.8951,600
2023-05-1734,899.9934,899.9933,499.9933,999.9922,076.3861,350
2023-05-1634,999.9934,999.9933,699.9933,899.9922,011.4569,942
2023-05-1533,599.9934,999.9933,599.9934,699.9922,530.8998,316
2023-05-1232,299.9933,499.9931,799.9933,499.9921,751.7366,675
2023-05-1130,999.9931,999.9930,999.9931,799.9920,647.9158,076
2023-05-1030,799.9931,299.9930,799.9930,999.9920,128.4641,417
2023-05-0930,899.9930,899.9929,999.9930,699.9919,933.6742,045
2023-05-0829,699.9931,499.9929,099.9930,599.9919,868.7474,475
2023-05-0529,199.9929,999.9928,999.9929,199.9918,959.7224,000
2023-05-0429,499.9930,299.9928,099.9929,499.9919,154.5199,801
2023-04-2829,799.9929,799.9928,999.9929,499.9919,154.5148,123
2023-04-2728,999.9929,299.9928,799.9928,999.9918,829.8572,671
2023-04-2628,499.9928,999.9928,199.9928,899.9918,764.9219,352
2023-04-2528,299.9929,399.9928,299.9928,699.9918,635.0679,050
2023-04-2428,599.9929,699.9928,099.9928,499.9918,505.2077,858
2023-04-2127,799.9929,799.9927,699.9928,499.9918,505.20196,562
2023-04-2026,799.9927,499.9926,799.9927,499.9917,855.9014,862
2023-04-1927,699.9927,999.9926,999.9926,999.9917,531.2467,368
2023-04-1827,299.9927,799.9927,099.9927,699.9917,985.7626,403
2023-04-1726,099.9927,299.9925,999.9927,299.9917,726.0438,025
2023-04-1427,999.9928,499.9926,499.9926,599.9917,271.5282,950
2023-04-1327,499.9928,799.9927,499.9927,999.9918,180.55114,300
2023-04-1226,699.9927,999.9926,099.9927,399.9917,790.9752,553
2023-04-1126,499.9927,099.9926,299.9926,699.9917,336.4537,215
2023-04-1027,399.9928,699.9926,599.9927,299.9917,726.0457,000
2023-04-0727,899.9927,899.9927,199.9927,299.9917,726.0458,800
2023-04-0626,799.9928,599.9926,799.9927,999.9918,180.55140,985
2023-04-0526,199.9926,899.9926,199.9926,799.9917,401.3883,700
2023-04-0426,399.9926,599.9926,099.9926,599.9917,271.5256,385
2023-04-0325,399.9926,699.9925,399.9926,599.9917,271.52135,069
2023-03-3125,099.9925,399.9925,099.9925,399.9916,492.3667,368
2023-03-3024,599.9925,399.9924,599.9925,099.9916,297.5681,821
2023-03-2923,999.9924,599.9923,999.9924,599.9915,972.9125,080
2023-03-2824,999.9925,399.9924,299.9924,499.9915,907.9865,493
2023-03-2724,499.9925,199.9924,399.9924,999.9916,232.6379,418
2023-03-2424,399.9925,199.9923,999.9924,899.9916,167.70149,850
2023-03-2324,299.9924,299.9923,299.9924,299.9915,778.1232,570
2023-03-2223,299.9924,599.9923,299.9924,299.9915,778.1256,250
2023-03-2124,499.9924,899.9923,099.9923,799.9915,453.4723,270
2023-03-2023,999.9925,499.9923,699.9924,399.9915,843.0591,709
2023-03-1721,999.9923,599.9921,999.9923,599.9915,323.61219,356
2023-03-1621,899.9921,999.9921,399.9921,499.9913,960.0618,918
2023-03-1520,599.9922,099.9920,599.9921,999.9914,284.7295,850
2023-03-1420,699.9920,799.9920,099.9920,799.9913,505.5527,450
2023-03-1320,999.9920,999.9920,699.9920,699.9913,440.6217,250
← NewerPage 15 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.