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
2024-11-1137,799.9937,799.9936,899.9937,099.9924,733.3293,020
2024-11-0837,699.9937,999.9937,299.9937,399.9924,933.3228,500
2024-11-0737,799.9937,799.9937,299.9937,499.9924,999.9927,450
2024-11-0637,399.9938,099.9937,299.9937,799.9925,199.9961,052
2024-11-0536,999.9937,899.9936,999.9937,299.9924,866.6618,003
2024-11-0436,999.9937,299.9936,399.9937,199.9924,799.9998,949
2024-11-0138,499.9938,499.9937,499.9937,899.9925,266.6641,255
2024-10-3138,699.9938,799.9938,199.9938,399.9925,599.9935,324
2024-10-3036,699.9940,199.9936,699.9938,699.9925,799.99440,951
2024-10-2935,899.9936,999.9935,899.9936,599.9924,399.9970,500
2024-10-2835,799.9935,899.9935,699.9935,899.9923,933.3218,152
2024-10-2536,099.9936,199.9935,699.9935,699.9923,799.9932,100
2024-10-2435,099.9936,199.9935,099.9936,099.9924,066.66165,450
2024-10-2334,999.9935,299.9934,799.9935,099.9923,399.9982,800
2024-10-2234,899.9934,999.9934,599.9934,999.9923,333.3286,400
2024-10-2134,999.9935,299.9934,799.9934,899.9923,266.6625,050
2024-10-1834,799.9935,399.9934,799.9934,999.9923,333.3250,850
2024-10-1734,799.9935,099.9934,699.9934,799.9923,199.9959,250
2024-10-1634,999.9935,099.9934,799.9935,099.9923,399.99105,750
2024-10-1535,099.9935,199.9934,899.9935,099.9923,399.9953,850
2024-10-1435,099.9935,999.9934,699.9935,699.9923,799.9928,670
2024-10-1134,999.9935,199.9934,899.9935,099.9923,399.9965,100
2024-10-1034,999.9935,499.9934,499.9934,999.9923,333.3234,050
2024-10-0934,699.9934,999.9934,699.9934,799.9923,199.9928,350
2024-10-0834,199.9935,399.9933,599.9934,799.9923,199.9945,474
2024-10-0735,799.9935,799.9934,599.9934,599.9923,066.6675,000
2024-10-0436,299.9938,999.9934,699.9935,199.9923,466.6616,950
2024-10-0336,699.9936,799.9935,499.9935,499.9923,666.6672,450
2024-10-0236,999.9937,199.9936,199.9936,499.9924,333.3243,650
2024-10-0136,399.9937,199.9936,099.9936,999.9924,666.6691,056
2024-09-3036,199.9936,999.9936,099.9936,599.9924,399.9934,652
2024-09-2735,799.9936,199.9935,299.9936,199.9924,133.3287,024
2024-09-2635,499.9935,899.9935,399.9935,799.9923,866.6655,815
2024-09-2534,999.9935,799.9934,899.9935,499.9923,666.66488,552
2024-09-2435,499.9935,499.9934,899.9934,899.9923,266.6611,100
2024-09-2334,399.9935,399.9934,399.9935,199.9923,466.6657,003
2024-09-2034,799.9934,799.9934,099.9934,299.9922,866.6614,400
2024-09-1933,999.9934,299.9933,999.9934,099.9922,733.335,850
2024-09-1834,399.9934,499.9933,899.9934,399.9922,933.329,750
2024-09-1733,499.9934,499.9932,999.9934,499.9922,999.9943,500
2024-09-1633,999.9934,299.9933,599.9933,599.9922,399.9910,650
2024-09-1334,299.9934,399.9933,999.9934,299.9922,866.6631,991
2024-09-1233,999.9934,699.9933,999.9934,299.9922,866.6618,300
2024-09-1134,499.9934,799.9933,899.9934,799.9923,199.9935,400
2024-09-1035,099.9935,099.9933,999.9934,799.9923,199.9949,052
2024-09-0934,999.9934,999.9934,499.9934,999.9923,333.3235,456
2024-09-0634,799.9935,099.9934,299.9934,999.9923,333.3251,000
2024-09-0535,199.9935,199.9934,799.9935,199.9923,466.6637,500
2024-09-0436,199.9936,199.9934,699.9935,599.9923,733.3244,100
2024-08-3035,799.9936,199.9933,199.9936,199.9924,133.3294,650
2024-08-2935,099.9935,799.9934,099.9935,799.9923,866.6655,079
2024-08-2834,199.9935,199.9934,199.9934,899.9923,266.6693,918
2024-08-2733,799.9934,099.9933,799.9934,099.9922,733.3310,958
2024-08-2634,099.9934,899.9933,899.9933,999.9922,666.6636,458
2024-08-2333,999.9934,299.9933,299.9934,099.9922,733.3327,915
2024-08-2234,199.9934,199.9933,299.9933,999.9922,666.6625,806
2024-08-2133,999.9934,399.9933,799.9933,999.9922,666.6618,009
2024-08-2033,999.9935,999.9933,299.9934,099.9922,733.3367,214
2024-08-1933,799.9934,399.9932,499.9933,999.9922,666.66106,365
2024-08-1630,799.9933,799.9930,799.9933,799.9922,533.33238,821
← NewerPage 9 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.