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
2023-03-1021,299.9922,299.9920,999.9921,699.9913,635.4125,500
2023-03-0921,999.9922,799.9921,899.9921,999.9913,823.9226,265
2023-03-0821,899.9921,999.9921,499.9921,999.9913,823.9229,250
2023-03-0722,299.9922,299.9921,499.9921,999.9913,823.9230,906
2023-03-0621,699.9922,799.9921,699.9921,999.9913,823.9260,750
2023-03-0321,799.9921,799.9921,199.9921,399.9913,446.9018,750
2023-03-0221,699.9921,899.9920,999.9921,799.9913,698.2525,028
2023-03-0120,199.9921,699.9920,199.9921,699.9913,635.4152,950
2023-02-2820,099.9921,199.9920,099.9921,199.9913,321.2374,700
2023-02-2720,699.9921,299.9920,199.9920,399.9912,818.5442,602
2023-02-2420,799.9921,999.9920,799.9921,299.9913,384.0733,000
2023-02-2321,499.9921,799.9920,699.9921,399.9913,446.9094,500
2023-02-2222,299.9922,499.9921,299.9921,799.9913,698.2590,300
2023-02-2122,899.9923,399.9922,499.9922,699.9914,263.7760,837
2023-02-2021,099.9922,899.9921,099.9922,799.9914,326.61179,724
2023-02-1721,999.9922,399.9921,599.9921,599.9913,572.5847,712
2023-02-1621,399.9921,899.9921,399.9921,799.9913,698.2584,150
2023-02-1520,799.9921,699.9920,799.9921,299.9913,384.0755,650
2023-02-1420,699.9920,999.9919,499.9920,999.9913,195.5639,209
2023-02-1319,999.9920,899.9919,399.9920,699.9913,007.05119,006
2023-02-1020,699.9921,299.9920,699.9920,899.9913,132.7263,902
2023-02-0920,199.9921,299.9920,199.9921,299.9913,384.0735,252
2023-02-0819,999.9921,499.9919,799.9921,199.9913,321.23114,170
2023-02-0721,399.9921,499.9920,799.9920,999.9913,195.5650,255
2023-02-0620,199.9921,599.9920,199.9921,399.9913,446.9023,303
2023-02-0320,899.9921,699.9920,799.9921,199.9913,321.2323,706
2023-02-0221,399.9921,899.9920,599.9920,699.9913,007.0589,850
2023-02-0121,999.9922,999.9921,399.9921,399.9913,446.90101,174
2023-01-3121,799.9922,499.9921,399.9922,499.9914,138.1071,772
2023-01-3021,599.9922,999.9921,399.9921,999.9913,823.9297,350
2023-01-2721,599.9923,799.9921,599.9921,899.9913,761.0838,865
2023-01-1921,999.9923,199.9921,199.9921,699.9913,635.4168,850
2023-01-1820,599.9922,399.9920,599.9921,999.9913,823.9287,605
2023-01-1719,999.9920,599.9919,999.9920,399.9912,818.5484,840
2023-01-1619,999.9919,999.9919,599.9919,999.9912,567.2032,400
2023-01-1319,999.9920,699.9919,699.9919,999.9912,567.2060,600
2023-01-1220,699.9921,199.9920,699.9920,699.9912,504.3651,798
2023-01-1120,799.9920,999.9920,499.9920,699.9912,504.3667,209
2023-01-1019,999.9920,699.9919,599.9920,599.9912,443.9675,302
2023-01-0920,399.9920,499.9919,599.9920,199.9912,202.3343,776
2023-01-0620,599.9920,699.9919,499.9920,399.9912,323.1490,183
2023-01-0520,299.9921,299.9919,499.9920,499.9912,383.5566,452
2023-01-0420,299.9921,299.9919,999.9920,199.9912,202.3377,520
2023-01-0318,399.9920,299.9918,399.9920,299.9912,262.73129,003
2022-12-3018,499.9918,899.9918,399.9918,499.9911,175.4036,750
2022-12-2918,499.9918,999.9918,199.9918,799.9911,356.6236,939
2022-12-2818,199.9919,099.9917,999.9918,699.9911,296.2152,271
2022-12-2715,999.9918,099.9915,999.9918,099.9910,933.7760,903
2022-12-2617,799.9918,099.9916,499.9916,499.999,967.25121,586
2022-12-2318,899.9918,999.9917,199.9917,899.9910,812.9589,258
2022-12-2217,999.9919,099.9916,999.9918,299.9911,054.58123,168
2022-12-2120,399.9920,599.9917,699.9918,099.9910,933.77158,628
2022-12-2020,999.9921,699.9919,599.9919,599.9911,839.88196,052
2022-12-1921,599.9923,599.9921,599.9921,699.9913,108.4450,171
2022-12-1622,799.9923,999.9922,299.9922,799.9913,772.92113,397
2022-12-1522,899.9922,999.9921,999.9922,899.9913,833.3351,183
2022-12-1421,299.9923,099.9921,299.9922,899.9913,833.33118,205
2022-12-1320,999.9921,499.9918,999.9920,999.9912,685.59103,275
2022-12-1223,199.9924,899.9920,899.9920,999.9912,685.59141,224
2022-12-0923,999.9924,999.9922,199.9923,099.9913,954.1587,900
← NewerPage 16 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.