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
2022-12-0820,999.9923,099.9919,999.9923,099.9913,954.15219,345
2022-12-0722,299.9922,299.9920,999.9920,999.9912,685.59220,004
2022-12-0623,999.9925,799.9923,299.9923,299.9914,074.96257,250
2022-12-0528,399.9928,399.9925,799.9925,799.9915,585.15276,611
2022-12-0227,899.9928,599.9925,199.9927,899.9916,853.71272,859
2022-12-0126,499.9928,799.9925,499.9927,999.9916,914.12379,479
2022-11-3025,999.9926,999.9923,999.9926,199.9915,826.78227,342
2022-11-2926,799.9926,899.9924,399.9925,499.9915,403.93328,466
2022-11-2823,999.9924,499.9923,999.9924,499.9914,799.8532,231
2022-11-2520,599.9922,299.9920,599.9922,299.9913,470.88159,615
2022-11-2417,399.9920,499.9917,399.9920,299.9912,262.73100,964
2022-11-2319,199.9919,799.9917,999.9918,899.9911,417.0365,438
2022-11-2219,499.9920,899.9918,999.9919,399.9911,719.07182,805
2022-11-2115,599.9918,999.9915,599.9918,999.9911,477.4475,012
2022-11-1815,799.9917,299.9914,599.9917,299.9910,450.51169,365
2022-11-1714,999.9915,799.9914,999.9915,799.999,544.3991,215
2022-11-1611,800.0014,399.9911,800.0014,399.998,698.69124,800
2022-11-1513,100.0013,300.0013,100.0013,100.007,913.3929,985
2022-11-1416,099.9916,099.9914,499.9914,499.998,759.1040,658
2022-11-1117,499.9917,499.9915,299.9916,099.999,725.6245,924
2022-11-1018,099.9918,099.9916,999.9916,999.9910,269.28179,457
2022-11-0917,999.9919,799.9917,999.9918,799.9911,356.6231,845
2022-11-0816,399.9917,999.9916,399.9917,999.9910,873.36136,826
2022-11-0719,599.9921,299.9918,199.9918,199.9910,994.17119,850
2022-11-0422,199.9922,199.9919,999.9920,199.9912,202.33252,302
2022-11-0320,599.9922,599.9920,599.9922,199.9913,410.4848,219
2022-11-0221,299.9922,299.9921,199.9922,299.9913,470.8826,268
2022-11-0120,999.9922,499.9920,999.9922,199.9913,410.4870,380
2022-10-3121,999.9921,999.9920,299.9921,599.9913,048.0369,396
2022-10-2822,799.9923,999.9922,499.9922,499.9913,591.7088,800
2022-10-2718,999.9922,499.9918,799.9922,499.9913,591.70136,200
2022-10-2623,099.9923,099.9920,799.9920,799.9912,564.77196,247
2022-10-2523,099.9925,999.9923,099.9923,099.9913,954.15153,773
2022-10-2428,299.9928,399.9925,599.9925,599.9915,464.3392,310
2022-10-2130,899.9930,899.9928,399.9928,399.9917,155.75123,300
2022-10-2028,999.9931,799.9928,999.9931,499.9919,028.3818,900
2022-10-1932,799.9932,799.9930,999.9931,299.9918,907.5625,200
2022-10-1829,099.9932,299.9929,099.9931,899.9919,270.0166,495
2022-10-1730,999.9930,999.9929,399.9930,699.9918,545.1235,409
2022-10-1430,199.9932,899.9930,199.9931,399.9918,967.9747,882
2022-10-1331,299.9931,899.9930,499.9930,499.9918,424.3040,973
2022-10-1230,099.9931,899.9928,799.9931,299.9918,907.56106,703
2022-10-1132,199.9934,699.9930,499.9931,799.9919,209.6046,665
2022-10-1031,499.9932,899.9930,999.9932,899.9919,874.0989,601
2022-10-0732,999.9933,899.9930,999.9931,499.9919,028.3841,700
2022-10-0635,999.9935,999.9931,999.9932,999.9919,934.4963,612
2022-10-0530,899.9932,799.9929,999.9932,799.9919,813.68112,749
2022-10-0430,999.9931,999.9928,999.9929,899.9918,061.8666,060
2022-10-0330,599.9933,199.9929,999.9930,999.9918,726.3477,280
2022-09-3034,299.9934,299.9930,599.9933,299.9920,115.72128,745
2022-09-2934,699.9934,699.9932,999.9933,899.9920,478.1640,203
2022-09-2832,599.9934,799.9932,199.9933,999.9920,538.5767,682
2022-09-2733,399.9934,899.9932,699.9933,099.9919,994.9043,200
2022-09-2636,399.9936,399.9933,299.9933,299.9920,115.72161,990
2022-09-2336,699.9937,499.9936,399.9936,899.9922,290.3966,755
2022-09-2237,199.9937,399.9935,999.9936,399.9921,988.3570,386
2022-09-2137,099.9938,199.9936,699.9937,199.9922,471.6173,650
2022-09-2033,099.9937,299.9933,099.9937,099.9922,411.20103,410
2022-09-1937,999.9937,999.9934,199.9935,099.9921,203.05252,750
2022-09-1640,699.9941,199.9837,999.9937,999.9922,954.87192,263
← NewerPage 17 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.