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
2025-02-1139,499.9939,899.9939,099.9939,499.9926,333.3259,400
2025-02-1040,299.9940,299.9939,499.9939,499.9926,333.32130,050
2025-02-0739,799.9940,799.9939,799.9940,199.9926,799.9982,050
2025-02-0640,499.9940,899.9939,499.9939,699.9926,466.66224,073
2025-02-0544,399.9844,899.9840,199.9940,399.9926,933.32334,757
2025-02-0437,499.9940,899.9937,499.9940,899.9927,266.66322,752
2025-02-0337,099.9937,899.9936,999.9937,199.9924,799.9924,299
2025-01-2436,899.9937,099.9936,699.9937,099.9924,733.3241,700
2025-01-2336,999.9937,199.9935,499.9936,399.9924,266.6669,753
2025-01-2237,399.9937,699.9936,899.9936,899.9924,599.9943,005
2025-01-2137,399.9937,999.9937,199.9937,499.9924,999.9953,402
2025-01-2038,399.9938,799.9937,999.9938,499.9925,666.6638,862
2025-01-1737,799.9938,399.9937,399.9938,399.9925,599.9933,876
2025-01-1637,199.9937,999.9937,199.9937,799.9925,199.9970,653
2025-01-1536,999.9937,699.9936,999.9937,199.9924,799.9978,222
2025-01-1437,499.9937,599.9936,999.9936,999.9924,666.6621,912
2025-01-1338,199.9938,199.9937,199.9937,499.9924,999.9994,118
2025-01-1038,599.9938,999.9938,199.9938,199.9925,466.6622,200
2025-01-0939,199.9939,499.9938,699.9938,999.9925,999.99122,400
2025-01-0838,999.9939,499.9938,799.9939,299.9926,199.99105,150
2025-01-0738,999.9938,999.9938,199.9938,599.9925,733.3283,100
2025-01-0639,599.9939,799.9938,799.9938,899.9925,933.3286,880
2025-01-0339,499.9939,699.9939,399.9939,599.9926,399.9926,859
2025-01-0239,299.9940,799.9939,299.9939,799.9926,533.32152,748
2024-12-3139,399.9939,799.9939,199.9939,299.9926,199.99276,600
2024-12-3039,699.9939,999.9939,399.9939,899.9926,599.9960,362
2024-12-2740,499.9940,499.9939,699.9939,999.9926,666.6660,983
2024-12-2639,499.9941,399.9839,499.9940,499.9926,999.99259,950
2024-12-2539,299.9940,199.9939,199.9939,499.9926,333.3294,377
2024-12-2439,399.9939,499.9939,099.9939,399.9926,266.66115,844
2024-12-2339,399.9939,499.9939,099.9939,399.9926,266.6687,656
2024-12-2039,399.9940,199.9939,299.9939,399.9926,266.66111,986
2024-12-1939,699.9939,699.9939,299.9939,399.9926,266.6685,451
2024-12-1838,999.9940,499.9938,999.9939,899.9926,599.99177,248
2024-12-1739,199.9939,399.9939,099.9939,099.9926,066.6698,420
2024-12-1638,999.9939,499.9938,899.9939,199.9926,133.3238,853
2024-12-1338,999.9939,199.9938,799.9938,999.9925,999.99100,050
2024-12-1239,199.9939,299.9938,999.9939,199.9926,133.32103,251
2024-12-1139,999.9940,399.9939,199.9939,199.9926,133.32123,525
2024-12-1039,999.9940,999.9939,999.9940,199.9926,799.99171,225
2024-12-0938,999.9940,999.9938,999.9939,899.9926,599.99222,306
2024-12-0638,799.9939,099.9938,499.9938,999.9925,999.99112,200
2024-12-0538,099.9938,799.9937,899.9938,799.9925,866.6682,953
2024-12-0438,299.9938,699.9937,899.9938,099.9925,399.99102,152
2024-12-0338,299.9938,499.9938,199.9938,199.9925,466.6648,467
2024-12-0238,699.9938,899.9938,499.9938,799.9925,866.6614,570
2024-11-2938,399.9938,999.9938,399.9938,899.9925,933.3239,453
2024-11-2838,099.9938,599.9938,099.9938,399.9925,599.9930,302
2024-11-2738,799.9939,199.9937,999.9938,499.9925,666.6659,000
2024-11-2638,999.9939,199.9938,299.9939,199.9926,133.3237,515
2024-11-2539,199.9939,199.9938,499.9938,699.9925,799.9938,100
2024-11-2239,299.9939,399.9938,499.9939,199.9926,133.3243,203
2024-11-2139,399.9939,899.9938,799.9939,399.9926,266.6668,705
2024-11-2038,999.9939,699.9938,699.9939,299.9926,199.9934,685
2024-11-1938,299.9940,099.9938,299.9938,999.9925,999.99207,600
2024-11-1838,099.9938,399.9937,899.9938,299.9925,533.3272,000
2024-11-1537,899.9939,699.9937,899.9938,399.9925,599.9985,853
2024-11-1438,699.9938,799.9937,899.9937,899.9925,266.6634,803
2024-11-1337,099.9938,899.9937,099.9938,799.9925,866.6676,065
2024-11-1237,299.9937,499.9937,099.9937,199.9924,799.9939,758
← NewerPage 8 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.