Construction and Investment Stock Company No 18 (HNX:L18)
Vietnam · Delayed Price · Currency is VND 26,100
-700 (-2.61%)
At close: Oct 23, 2025
HNX:L18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26,100.00 | 26,100.00 | 25,800.00 | 25,900.00 | 25,900.00 | -0.77% | 14,604 |
| Oct 23, 2025 | 26,300.00 | 26,800.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.61% | 18,239 |
| Oct 22, 2025 | 26,700.00 | 27,400.00 | 26,000.00 | 26,800.00 | 26,800.00 | 1.13% | 14,101 |
| Oct 21, 2025 | 26,000.00 | 26,700.00 | 25,600.00 | 26,500.00 | 26,500.00 | 2.71% | 27,510 |
| Oct 20, 2025 | 26,200.00 | 27,800.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.77% | 47,580 |
| Oct 17, 2025 | 26,600.00 | 26,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | -2.26% | 65,994 |
| Oct 16, 2025 | 27,000.00 | 27,100.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.48% | 37,558 |
| Oct 15, 2025 | 27,100.00 | 27,200.00 | 26,800.00 | 27,000.00 | 27,000.00 | -0.74% | 30,887 |
| Oct 14, 2025 | 27,500.00 | 27,500.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.09% | 34,980 |
| Oct 13, 2025 | 27,700.00 | 27,800.00 | 27,400.00 | 27,500.00 | 27,500.00 | -0.72% | 33,600 |
| Oct 10, 2025 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | -1.07% | 25,587 |
| Oct 9, 2025 | 28,300.00 | 28,300.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1.45% | 5,752 |
| Oct 8, 2025 | 28,500.00 | 28,500.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.36% | 28,580 |
| Oct 7, 2025 | 28,100.00 | 28,100.00 | 27,000.00 | 27,700.00 | 27,700.00 | -1.42% | 26,012 |
| Oct 6, 2025 | 28,100.00 | 28,400.00 | 28,000.00 | 28,100.00 | 28,100.00 | - | 14,223 |
| Oct 3, 2025 | 27,700.00 | 28,100.00 | 27,700.00 | 28,100.00 | 28,100.00 | -0.71% | 7,500 |
| Oct 2, 2025 | 28,200.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | - | 4,400 |
| Oct 1, 2025 | 28,600.00 | 28,700.00 | 27,800.00 | 28,300.00 | 28,300.00 | -0.35% | 7,100 |
| Sep 30, 2025 | 28,400.00 | 28,400.00 | 27,600.00 | 28,400.00 | 28,400.00 | 1.07% | 19,309 |
| Sep 29, 2025 | 28,700.00 | 28,800.00 | 27,700.00 | 28,100.00 | 28,100.00 | -1.75% | 48,400 |
| Sep 26, 2025 | 28,700.00 | 29,000.00 | 28,100.00 | 28,600.00 | 28,600.00 | - | 11,160 |
| Sep 25, 2025 | 28,300.00 | 29,300.00 | 28,200.00 | 28,600.00 | 28,600.00 | 1.42% | 55,731 |
| Sep 24, 2025 | 28,400.00 | 28,400.00 | 27,600.00 | 28,200.00 | 28,200.00 | 1.44% | 9,282 |
| Sep 23, 2025 | 28,400.00 | 28,400.00 | 27,600.00 | 27,800.00 | 27,800.00 | -0.71% | 11,738 |
| Sep 22, 2025 | 29,100.00 | 29,100.00 | 27,700.00 | 28,000.00 | 28,000.00 | -3.45% | 70,405 |
| Sep 19, 2025 | 28,700.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.40% | 14,892 |
| Sep 18, 2025 | 29,200.00 | 29,200.00 | 28,500.00 | 28,600.00 | 28,600.00 | -1.04% | 46,013 |
| Sep 17, 2025 | 29,500.00 | 29,500.00 | 28,600.00 | 28,900.00 | 28,900.00 | -0.69% | 79,546 |
| Sep 16, 2025 | 29,300.00 | 29,500.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.68% | 39,268 |
| Sep 15, 2025 | 29,700.00 | 29,700.00 | 29,100.00 | 29,300.00 | 29,300.00 | -1.01% | 24,600 |
| Sep 12, 2025 | 29,100.00 | 29,800.00 | 28,800.00 | 29,600.00 | 29,600.00 | 1.72% | 38,139 |
| Sep 11, 2025 | 29,500.00 | 29,500.00 | 28,600.00 | 29,100.00 | 29,100.00 | -1.36% | 26,900 |
| Sep 10, 2025 | 29,400.00 | 29,800.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.37% | 15,117 |
| Sep 9, 2025 | 28,900.00 | 29,300.00 | 28,500.00 | 29,100.00 | 29,100.00 | - | 28,100 |
| Sep 8, 2025 | 29,700.00 | 29,700.00 | 29,100.00 | 29,100.00 | 29,100.00 | -2.02% | 70,485 |
| Sep 5, 2025 | 30,100.00 | 31,500.00 | 29,600.00 | 29,700.00 | 29,700.00 | -1.33% | 98,462 |
| Sep 4, 2025 | 30,200.00 | 30,600.00 | 29,800.00 | 30,100.00 | 30,100.00 | -0.33% | 32,387 |
| Sep 3, 2025 | 29,000.00 | 30,500.00 | 29,000.00 | 30,200.00 | 30,200.00 | 1.68% | 57,595 |
| Aug 29, 2025 | 29,300.00 | 30,000.00 | 27,000.00 | 29,700.00 | 29,700.00 | 1.02% | 46,340 |
| Aug 28, 2025 | 29,400.00 | 30,000.00 | 29,300.00 | 29,400.00 | 29,400.00 | - | 30,119 |
| Aug 27, 2025 | 29,900.00 | 30,200.00 | 29,300.00 | 29,400.00 | 29,400.00 | - | 73,834 |
| Aug 26, 2025 | 29,700.00 | 29,700.00 | 28,900.00 | 29,400.00 | 29,400.00 | 0.34% | 26,240 |
| Aug 25, 2025 | 28,800.00 | 29,500.00 | 28,800.00 | 29,300.00 | 29,300.00 | 2.09% | 56,764 |
| Aug 22, 2025 | 30,000.00 | 30,000.00 | 28,600.00 | 28,700.00 | 28,700.00 | -4.33% | 146,702 |
| Aug 21, 2025 | 30,100.00 | 30,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | -0.33% | 102,332 |
| Aug 20, 2025 | 30,700.00 | 31,100.00 | 29,800.00 | 30,100.00 | 30,100.00 | -1.95% | 136,031 |
| Aug 19, 2025 | 30,600.00 | 31,200.00 | 30,500.00 | 30,700.00 | 30,700.00 | - | 183,285 |
| Aug 18, 2025 | 29,200.00 | 30,700.00 | 29,200.00 | 30,700.00 | 30,700.00 | 3.02% | 134,185 |
| Aug 15, 2025 | 30,600.00 | 30,800.00 | 29,700.00 | 29,800.00 | 29,800.00 | -3.25% | 168,325 |
| Aug 14, 2025 | 30,500.00 | 31,400.00 | 30,500.00 | 30,800.00 | 30,800.00 | - | 67,786 |