Construction and Investment Stock Company No 18 (HNX:L18)
Vietnam · Delayed Price · Currency is VND 26,300
+300 (1.15%)
At close: Nov 24, 2025
HNX:L18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 26,000.00 | 26,900.00 | 26,000.00 | 26,400.00 | 26,400.00 | 1.54% | 3,900 |
| Nov 25, 2025 | 26,000.00 | 26,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.14% | 27,903 |
| Nov 24, 2025 | 26,600.00 | 26,600.00 | 26,000.00 | 26,300.00 | 26,300.00 | 1.15% | 17,702 |
| Nov 21, 2025 | 26,900.00 | 26,900.00 | 26,000.00 | 26,000.00 | 26,000.00 | -3.70% | 26,500 |
| Nov 20, 2025 | 27,400.00 | 28,200.00 | 26,100.00 | 27,000.00 | 27,000.00 | 1.89% | 5,500 |
| Nov 19, 2025 | 27,900.00 | 27,900.00 | 26,300.00 | 26,500.00 | 26,500.00 | -3.28% | 17,980 |
| Nov 18, 2025 | 27,500.00 | 27,800.00 | 27,000.00 | 27,400.00 | 27,400.00 | -0.36% | 12,937 |
| Nov 17, 2025 | 26,900.00 | 27,700.00 | 26,900.00 | 27,500.00 | 27,500.00 | 2.23% | 19,222 |
| Nov 14, 2025 | 26,800.00 | 27,400.00 | 26,700.00 | 26,900.00 | 26,900.00 | 1.13% | 5,564 |
| Nov 13, 2025 | 26,400.00 | 26,800.00 | 26,000.00 | 26,600.00 | 26,600.00 | 1.14% | 38,341 |
| Nov 12, 2025 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | 1.15% | 17,300 |
| Nov 11, 2025 | 26,300.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 36,695 |
| Nov 10, 2025 | 25,800.00 | 26,000.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1.56% | 181,522 |
| Nov 7, 2025 | 26,000.00 | 26,000.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.54% | 7,500 |
| Nov 6, 2025 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.38% | 32,295 |
| Nov 5, 2025 | 26,400.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | -0.38% | 17,628 |
| Nov 4, 2025 | 26,000.00 | 26,200.00 | 25,900.00 | 26,200.00 | 26,200.00 | 0.77% | 69,905 |
| Nov 3, 2025 | 26,200.00 | 26,200.00 | 25,500.00 | 26,000.00 | 26,000.00 | -0.76% | 56,774 |
| Oct 31, 2025 | 26,600.00 | 26,600.00 | 26,100.00 | 26,200.00 | 26,200.00 | -1.50% | 36,510 |
| Oct 30, 2025 | 27,000.00 | 27,000.00 | 26,100.00 | 26,600.00 | 26,600.00 | 0.76% | 57,608 |
| Oct 29, 2025 | 25,900.00 | 27,200.00 | 25,800.00 | 26,400.00 | 26,400.00 | 2.33% | 32,221 |
| Oct 28, 2025 | 25,600.00 | 26,000.00 | 25,500.00 | 25,800.00 | 25,800.00 | -0.77% | 33,832 |
| Oct 27, 2025 | 25,900.00 | 26,300.00 | 23,600.00 | 26,000.00 | 26,000.00 | 0.39% | 26,221 |
| 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 |