Construction and Investment Stock Company No 18 (HNX:L18)
Vietnam · Delayed Price · Currency is VND 28,700
-1,300 (-4.33%)
At close: Aug 22, 2025
HNX:L18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 30,000.00 | 31,600.00 | 29,000.00 | 30,800.00 | 30,800.00 | -1.28% | 82,375 |
| Aug 12, 2025 | 31,500.00 | 31,500.00 | 30,500.00 | 31,200.00 | 31,200.00 | -0.95% | 129,712 |
| Aug 11, 2025 | 30,500.00 | 32,000.00 | 30,500.00 | 31,500.00 | 31,500.00 | 1.61% | 112,663 |
| Aug 8, 2025 | 30,500.00 | 31,300.00 | 30,500.00 | 31,000.00 | 31,000.00 | 0.65% | 147,840 |
| Aug 7, 2025 | 30,000.00 | 33,000.00 | 30,000.00 | 30,800.00 | 30,800.00 | 1.99% | 159,480 |
| Aug 6, 2025 | 29,700.00 | 30,200.00 | 29,700.00 | 30,200.00 | 30,200.00 | 1.68% | 128,295 |
| Aug 5, 2025 | 29,500.00 | 30,400.00 | 29,000.00 | 29,700.00 | 29,700.00 | 0.68% | 166,715 |
| Aug 4, 2025 | 29,000.00 | 29,900.00 | 28,500.00 | 29,500.00 | 29,500.00 | 2.79% | 185,290 |
| Aug 1, 2025 | 29,500.00 | 29,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | -2.38% | 170,675 |
| Jul 31, 2025 | 30,200.00 | 30,500.00 | 29,000.00 | 29,400.00 | 29,400.00 | -2.65% | 124,673 |
| Jul 30, 2025 | 29,600.00 | 30,500.00 | 29,500.00 | 30,200.00 | 30,200.00 | 1.34% | 95,560 |
| Jul 29, 2025 | 31,000.00 | 32,500.00 | 29,800.00 | 29,800.00 | 29,800.00 | -4.49% | 207,151 |
| Jul 28, 2025 | 30,300.00 | 31,900.00 | 30,300.00 | 31,200.00 | 31,200.00 | 2.97% | 146,570 |
| Jul 25, 2025 | 30,000.00 | 30,700.00 | 29,900.00 | 30,300.00 | 30,300.00 | 1.00% | 109,760 |
| Jul 24, 2025 | 29,800.00 | 30,300.00 | 29,600.00 | 30,000.00 | 30,000.00 | 0.67% | 101,405 |
| Jul 23, 2025 | 30,100.00 | 30,500.00 | 29,600.00 | 29,800.00 | 29,800.00 | -1.00% | 70,120 |
| Jul 22, 2025 | 29,800.00 | 30,100.00 | 29,600.00 | 30,100.00 | 30,100.00 | 1.01% | 130,171 |
| Jul 21, 2025 | 30,700.00 | 30,800.00 | 29,700.00 | 29,800.00 | 29,800.00 | -2.93% | 63,302 |
| Jul 18, 2025 | 30,700.00 | 31,800.00 | 30,400.00 | 30,700.00 | 30,700.00 | - | 95,759 |
| Jul 17, 2025 | 30,500.00 | 32,000.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.99% | 150,834 |
| Jul 16, 2025 | 30,100.00 | 30,400.00 | 30,100.00 | 30,400.00 | 30,400.00 | 0.66% | 71,650 |
| Jul 15, 2025 | 29,900.00 | 30,600.00 | 29,900.00 | 30,200.00 | 30,200.00 | 1.00% | 120,103 |
| Jul 14, 2025 | 29,600.00 | 30,100.00 | 29,100.00 | 29,900.00 | 29,900.00 | 0.67% | 86,915 |
| Jul 11, 2025 | 29,900.00 | 30,100.00 | 29,500.00 | 29,700.00 | 29,700.00 | -0.67% | 64,093 |
| Jul 10, 2025 | 29,500.00 | 30,200.00 | 29,400.00 | 29,900.00 | 29,900.00 | 1.70% | 101,977 |
| Jul 9, 2025 | 29,700.00 | 30,000.00 | 29,300.00 | 29,400.00 | 29,400.00 | -1.01% | 33,300 |
| Jul 8, 2025 | 29,100.00 | 30,100.00 | 29,100.00 | 29,700.00 | 29,700.00 | 2.41% | 131,336 |
| Jul 7, 2025 | 29,200.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | -0.68% | 42,410 |
| Jul 4, 2025 | 28,500.00 | 29,500.00 | 28,500.00 | 29,200.00 | 29,200.00 | 2.46% | 108,100 |
| Jul 3, 2025 | 28,500.00 | 28,900.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.70% | 50,764 |
| Jul 2, 2025 | 28,500.00 | 28,700.00 | 28,500.00 | 28,700.00 | 28,700.00 | 0.70% | 33,500 |
| Jul 1, 2025 | 28,800.00 | 29,100.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.70% | 40,957 |
| Jun 30, 2025 | 28,800.00 | 29,000.00 | 28,500.00 | 28,700.00 | 28,700.00 | -0.35% | 30,907 |
| Jun 27, 2025 | 28,800.00 | 28,900.00 | 28,500.00 | 28,800.00 | 28,800.00 | - | 27,816 |
| Jun 26, 2025 | 28,600.00 | 28,800.00 | 28,400.00 | 28,800.00 | 28,800.00 | 0.70% | 45,213 |
| Jun 25, 2025 | 29,000.00 | 29,100.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.38% | 25,716 |
| Jun 24, 2025 | 29,000.00 | 29,100.00 | 28,900.00 | 29,000.00 | 29,000.00 | 0.35% | 40,105 |
| Jun 23, 2025 | 29,100.00 | 29,100.00 | 28,400.00 | 28,900.00 | 28,900.00 | -0.34% | 34,902 |
| Jun 20, 2025 | 29,000.00 | 29,000.00 | 28,800.00 | 29,000.00 | 29,000.00 | 0.35% | 23,631 |
| Jun 19, 2025 | 29,100.00 | 29,500.00 | 28,700.00 | 28,900.00 | 28,900.00 | - | 28,143 |
| Jun 18, 2025 | 28,900.00 | 29,300.00 | 28,800.00 | 28,900.00 | 28,900.00 | -0.34% | 15,953 |
| Jun 17, 2025 | 28,900.00 | 29,600.00 | 28,900.00 | 29,000.00 | 29,000.00 | 0.35% | 21,500 |
| Jun 16, 2025 | 28,500.00 | 28,900.00 | 28,300.00 | 28,900.00 | 28,900.00 | 1.40% | 15,604 |