See inside every stock. Pro
WatchlistPro
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%WTI99.27▲ 2.18%
← L18.VN stock page

Construction And Investment JSC No 18 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2222,999.9924,799.9922,299.9924,799.9914,981.07136,200
2022-06-2123,199.9924,399.9922,599.9922,599.9913,652.11148,544
2022-06-2025,599.9928,899.9925,099.9925,099.9915,162.3058,080
2022-06-1730,999.9930,999.9927,799.9927,799.9916,793.30169,953
2022-06-1631,399.9933,399.9930,799.9930,799.9918,605.5333,300
2022-06-1530,999.9934,499.9929,799.9931,199.9918,847.1688,050
2022-06-1430,199.9932,299.9930,099.9931,499.9919,028.3843,350
2022-06-1333,499.9933,499.9931,499.9931,499.9919,028.3869,600
2022-06-1034,299.9934,699.9933,799.9933,999.9920,538.5742,900
2022-06-0934,299.9935,499.9933,999.9934,399.9920,780.2022,950
2022-06-0834,199.9934,999.9934,199.9934,199.9920,659.3895,850
2022-06-0733,999.9934,999.9932,499.9933,399.9920,176.12112,050
2022-06-0636,099.9936,999.9933,999.9933,999.9920,538.5757,750
2022-06-0336,399.9937,799.9935,499.9936,299.9921,927.9449,050
2022-06-0238,299.9938,299.9936,399.9936,399.9921,988.3554,195
2022-06-0138,499.9938,599.9937,399.9938,299.9923,136.0968,700
2022-05-3136,499.9939,999.9935,999.9938,399.9923,196.50139,050
2022-05-3036,999.9937,499.9936,499.9936,999.9922,350.8061,200
2022-05-2736,099.9936,699.9935,499.9936,499.9922,048.7657,000
2022-05-2636,499.9937,499.9936,099.9936,099.9921,807.1365,258
2022-05-2535,199.9936,799.9935,199.9936,399.9921,988.3596,600
2022-05-2434,899.9935,899.9933,999.9935,299.9921,323.8743,800
2022-05-2336,699.9937,499.9933,899.9934,899.9921,082.2463,398
2022-05-2037,299.9939,499.9936,499.9936,499.9922,048.7682,800
2022-05-1935,499.9937,199.9933,499.9937,199.9922,471.6159,250
2022-05-1835,899.9938,099.9935,899.9936,999.9922,350.80107,250
2022-05-1732,799.9935,999.9931,499.9935,999.9921,746.72107,250
2022-05-1631,099.9933,999.9931,099.9932,799.9919,813.6841,175
2022-05-1331,099.9934,799.9929,699.9931,099.9918,786.75142,500
2022-05-1236,499.9936,499.9932,799.9932,799.9919,813.6890,600
2022-05-1134,099.9936,499.9934,099.9936,399.9921,988.3578,600
2022-05-1031,999.9933,899.9930,799.9933,799.9920,417.75154,650
2022-05-0937,999.9937,999.9934,199.9934,199.9920,659.38138,000
2022-05-0637,599.9938,899.9936,499.9937,999.9922,954.87126,603
2022-05-0540,899.9940,999.9937,999.9939,599.9923,921.3994,706
2022-05-0441,099.9841,999.9840,499.9940,499.9924,465.0687,450
2022-04-2939,499.9940,999.9939,399.9940,999.9924,767.10176,865
2022-04-2839,499.9941,499.9839,499.9939,499.9923,860.9897,328
2022-04-2735,999.9938,899.9935,999.9938,799.9923,438.13141,300
2022-04-2632,999.9935,999.9930,199.9935,999.9921,746.72196,875
2022-04-2536,499.9940,099.9932,999.9932,999.9919,934.49161,171
2022-04-2238,999.9940,899.9935,799.9936,599.9922,109.16179,250
2022-04-2142,999.9842,999.9839,699.9939,699.9923,981.80185,453
2022-04-2042,999.9844,999.9842,899.9844,099.9826,639.7397,800
2022-04-1949,999.9849,999.9842,899.9842,899.9825,914.84124,430
2022-04-1848,499.9848,499.9844,499.9846,899.9828,331.14162,455
2022-04-1551,899.9851,899.9846,799.9848,999.9829,599.7084,998
2022-04-1452,899.9853,699.9851,699.9851,899.9831,351.5257,195
2022-04-1352,599.9853,699.9849,799.9852,799.9831,895.19169,740
2022-04-1254,499.9856,999.9852,599.9852,599.9831,774.37117,605
2022-04-0853,799.9855,699.9853,799.9854,499.9832,922.1271,301
2022-04-0755,999.9856,499.9853,299.9853,999.9832,620.08135,750
2022-04-0656,499.9857,799.9852,199.9855,499.9833,526.19208,982
2022-04-0557,699.9858,499.9856,999.9857,999.9835,036.3870,205
2022-04-0458,999.9860,199.9857,599.9857,999.9835,036.38106,358
2022-04-0157,299.9858,999.9856,299.9858,099.9835,096.79152,630
2022-03-3158,099.9859,099.9857,199.9857,599.9834,794.75121,200
2022-03-3060,099.9860,199.9857,799.9858,499.9835,338.42222,915
2022-03-2958,399.9860,699.9855,999.9860,199.9836,365.35147,152
2022-03-2861,199.9861,199.9857,799.9858,399.9835,278.01270,455
← NewerPage 19 of 21 · 1,246 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.