Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← L18.VN stock page

Construction And Investment JSC No 18 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-1233,099.9934,499.9932,999.9933,999.9922,666.66155,592
2025-05-0933,399.9933,599.9932,999.9932,999.9921,999.9973,352
2025-05-0833,599.9933,999.9932,899.9933,299.9922,199.9989,850
2025-05-0732,899.9933,599.9932,799.9933,099.9922,066.66111,975
2025-05-0633,099.9933,999.9932,899.9932,899.9921,933.3399,750
2025-05-0532,799.9933,599.9932,799.9932,999.9921,999.99129,248
2025-04-2932,399.9932,999.9932,399.9932,799.9921,866.6683,400
2025-04-2833,199.9933,599.9932,199.9932,999.9921,999.9981,000
2025-04-2533,099.9933,899.9932,999.9933,199.9922,133.33108,224
2025-04-2432,299.9932,999.9932,199.9932,999.9921,999.9973,652
2025-04-2331,999.9932,999.9931,499.9932,199.9921,466.6678,695
2025-04-2232,799.9932,799.9929,599.9930,999.9920,666.66264,390
2025-04-2132,899.9933,399.9931,999.9932,799.9921,866.6684,503
2025-04-1832,499.9933,699.9932,199.9932,899.9921,933.33153,150
2025-04-1732,199.9932,199.9931,199.9932,099.9921,399.99114,015
2025-04-1632,999.9933,299.9932,199.9932,199.9921,466.66104,100
2025-04-1533,999.9933,999.9932,599.9932,799.9921,866.66135,500
2025-04-1432,999.9934,699.9932,999.9933,999.9922,666.6691,697
2025-04-1134,699.9934,999.9931,599.9932,999.9921,999.99635,108
2025-04-1031,899.9931,899.9931,899.9931,899.9921,266.6663,300
2025-04-0931,999.9932,199.9928,999.9928,999.9919,333.33516,788
2025-04-0834,599.9934,599.9932,199.9932,199.9921,466.66239,463
2025-04-0438,199.9938,199.9934,899.9935,699.9923,799.99690,333
2025-04-0341,999.9841,999.9838,699.9938,699.9925,799.99576,789
2025-04-0243,499.9843,499.9842,899.9842,899.9828,599.99130,358
2025-04-0142,799.9843,999.9842,399.9843,499.9828,999.99148,650
2025-03-3142,499.9842,999.9842,499.9842,599.9828,399.99111,615
2025-03-2843,399.9843,399.9842,599.9842,999.9828,666.6656,589
2025-03-2742,599.9843,299.9842,599.9843,299.9828,866.6641,439
2025-03-2642,499.9842,999.9842,399.9842,999.9828,666.66107,313
2025-03-2542,599.9842,999.9842,199.9842,799.9828,533.3286,354
2025-03-2442,799.9842,899.9842,099.9842,499.9828,333.3273,877
2025-03-2142,499.9843,099.9842,299.9842,899.9828,599.9945,210
2025-03-2042,699.9843,199.9842,199.9842,499.9828,333.32140,312
2025-03-1943,299.9843,699.9842,799.9843,099.9828,733.3272,300
2025-03-1844,799.9844,799.9843,199.9843,299.9828,866.6656,703
2025-03-1742,699.9843,699.9842,299.9843,699.9829,133.3297,950
2025-03-1442,599.9843,499.9842,599.9842,599.9828,399.9993,041
2025-03-1344,399.9844,699.9842,599.9842,599.9828,399.99193,575
2025-03-1244,999.9844,999.9844,199.9844,399.9829,599.99102,053
2025-03-1144,899.9844,999.9843,099.9844,999.9829,999.9973,050
2025-03-1045,499.9845,999.9844,999.9845,499.9830,333.32134,369
2025-03-0745,799.9846,599.9845,499.9845,499.9830,333.32109,289
2025-03-0645,499.9845,899.9845,299.9845,699.9830,466.6686,424
2025-03-0545,999.9845,999.9845,099.9845,099.9830,066.66224,100
2025-03-0446,299.9846,799.9845,099.9845,899.9830,599.99110,967
2025-03-0345,299.9847,699.9844,999.9846,299.9830,866.66203,931
2025-02-2845,399.9846,299.9845,299.9845,299.9830,199.99142,052
2025-02-2744,999.9846,799.9844,999.9845,399.9830,266.66349,260
2025-02-2644,399.9844,999.9843,599.9844,999.9829,999.99286,356
2025-02-2545,099.9845,099.9843,899.9844,399.9829,599.99201,650
2025-02-2441,299.9845,399.9841,299.9845,099.9830,066.66785,459
2025-02-2140,499.9941,799.9840,499.9941,299.9827,533.32237,042
2025-02-2044,299.9844,399.9840,299.9940,499.9926,999.9990,150
2025-02-1939,699.9940,799.9939,599.9940,399.9926,933.32172,515
2025-02-1839,699.9940,299.9939,599.9939,799.9926,533.3295,085
2025-02-1744,099.9844,099.9839,699.9939,799.9926,533.32112,373
2025-02-1439,599.9940,999.9939,299.9940,099.9926,733.32245,235
2025-02-1338,799.9940,099.9938,599.9939,599.9926,399.99130,358
2025-02-1239,499.9939,699.9938,499.9938,499.9925,666.6661,650
← NewerPage 7 of 21 · 1,249 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.