Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← L18.VN stock page

Construction And Investment JSC No 18 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-1640,699.9941,199.9837,999.9937,999.9922,954.87192,263
2022-09-1541,899.9841,999.9841,199.9841,199.9824,887.9149,080
2022-09-1443,899.9843,899.9840,199.9941,899.9825,310.77110,444
2022-09-1342,999.9843,999.9841,899.9842,999.9825,975.2543,584
2022-09-1242,999.9845,399.9842,999.9842,999.9825,975.2567,937
2022-09-0946,199.9846,999.9841,599.9842,999.9825,975.25345,777
2022-09-0845,999.9848,399.9844,899.9846,199.9827,908.2999,000
2022-09-0748,499.9849,099.9845,999.9848,399.9829,237.26173,835
2022-09-0644,999.9849,099.9844,799.9847,999.9828,995.63177,315
2022-09-0544,999.9845,499.9844,599.9844,699.9827,002.1887,302
2022-08-3143,899.9845,099.9843,399.9844,999.9827,183.40109,215
2022-08-3043,999.9845,399.9843,699.9843,999.9826,579.3254,300
2022-08-2944,399.9844,499.9840,999.9943,999.9826,579.32172,200
2022-08-2645,699.9846,099.9844,799.9844,999.9827,183.4070,353
2022-08-2545,899.9845,899.9844,599.9845,699.9827,606.2558,650
2022-08-2444,899.9846,499.9844,899.9845,899.9827,727.0793,003
2022-08-2344,299.9844,399.9842,299.9844,399.9826,820.95109,455
2022-08-2242,599.9845,199.9842,499.9844,399.9826,820.95256,802
2022-08-1944,499.9845,299.9843,799.9844,199.9826,700.14159,950
2022-08-1844,299.9845,999.9843,599.9844,999.9827,183.40196,760
2022-08-1743,599.9846,499.9843,599.9844,999.9827,183.40267,765
2022-08-1638,999.9942,499.9838,999.9942,499.9825,673.21192,920
2022-08-1536,999.9939,599.9936,999.9938,999.9923,558.95169,508
2022-08-1234,099.9936,999.9934,099.9936,999.9922,350.8073,103
2022-08-1137,999.9938,099.9935,599.9936,899.9922,290.39171,866
2022-08-1036,299.9937,099.9935,999.9936,899.9922,290.3966,758
2022-08-0936,499.9936,899.9935,499.9936,299.9921,927.94115,802
2022-08-0834,799.9936,799.9934,599.9935,999.9921,746.72210,435
2022-08-0532,599.9934,999.9932,299.9934,799.9921,021.83181,196
2022-08-0432,799.9933,599.9932,299.9932,499.9919,632.4696,152
2022-08-0331,899.9932,499.9931,499.9932,499.9919,632.4666,956
2022-08-0232,499.9932,999.9931,699.9932,299.9919,511.64144,237
2022-08-0128,499.9931,199.9928,099.9931,199.9918,847.16140,340
2022-07-2928,799.9929,399.9928,399.9928,399.9917,155.7579,652
2022-07-2828,199.9929,499.9928,199.9928,799.9917,397.3879,689
2022-07-2727,999.9928,099.9927,499.9927,699.9916,732.8927,480
2022-07-2627,999.9928,199.9927,599.9927,899.9916,853.7121,300
2022-07-2528,699.9928,799.9927,699.9928,199.9917,034.9322,544
2022-07-2228,999.9928,999.9928,499.9928,799.9917,397.3819,122
2022-07-2129,299.9929,999.9928,499.9928,999.9917,518.1999,627
2022-07-2027,999.9928,799.9927,399.9928,299.9917,095.3488,652
2022-07-1927,999.9928,299.9926,999.9927,399.9916,551.6731,800
2022-07-1828,499.9929,199.9927,999.9928,099.9916,974.5299,300
2022-07-1527,699.9928,999.9927,699.9928,399.9917,155.7532,213
2022-07-1428,199.9928,499.9927,799.9927,899.9916,853.71127,754
2022-07-1328,699.9929,399.9927,499.9928,299.9917,095.3461,350
2022-07-1227,999.9928,999.9927,199.9928,599.9917,276.5686,868
2022-07-1127,999.9928,399.9926,099.9927,099.9916,370.4584,909
2022-07-0826,999.9928,899.9926,999.9927,799.9916,793.3054,600
2022-07-0726,599.9926,899.9925,999.9926,899.9916,249.6329,400
2022-07-0625,399.9927,399.9925,399.9926,599.9916,068.4117,250
2022-07-0527,499.9927,499.9926,599.9926,899.9916,249.6331,350
2022-07-0427,499.9927,999.9926,199.9927,499.9916,612.0839,300
2022-07-0127,299.9927,399.9925,799.9926,999.9916,310.04105,000
2022-06-3028,999.9928,999.9925,799.9927,499.9916,612.0840,950
2022-06-2928,999.9929,699.9927,999.9928,399.9917,155.7552,050
2022-06-2827,399.9929,499.9926,599.9928,999.9917,518.19105,750
2022-06-2727,999.9927,999.9924,299.9927,399.9916,551.6777,130
2022-06-2426,999.9927,399.9925,999.9926,999.9916,310.0464,095
2022-06-2325,299.9926,999.9924,899.9926,499.9916,008.0065,700
← NewerPage 18 of 21 · 1,251 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.