Construction and Investment Stock Company No 18 (HNX:L18)
Vietnam · Delayed Price · Currency is VND 27,500
-500 (-1.79%)
At close: Jan 9, 2026
HNX:L18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 27,500.00 | 28,000.00 | 27,400.00 | 27,800.00 | 27,800.00 | 1.09% | 92,968 |
| Jan 9, 2026 | 27,800.00 | 28,400.00 | 27,200.00 | 27,500.00 | 27,500.00 | -1.79% | 21,561 |
| Jan 8, 2026 | 27,500.00 | 28,200.00 | 27,000.00 | 28,000.00 | 28,000.00 | 1.45% | 51,511 |
| Jan 7, 2026 | 27,000.00 | 27,700.00 | 27,000.00 | 27,600.00 | 27,600.00 | 1.10% | 83,295 |
| Jan 6, 2026 | 27,200.00 | 27,500.00 | 27,200.00 | 27,300.00 | 27,300.00 | 0.37% | 25,368 |
| Jan 5, 2026 | 27,000.00 | 27,500.00 | 27,000.00 | 27,200.00 | 27,200.00 | - | 45,300 |
| Dec 31, 2025 | 27,000.00 | 27,200.00 | 26,900.00 | 27,200.00 | 27,200.00 | - | 10,440 |
| Dec 30, 2025 | 26,800.00 | 27,200.00 | 26,800.00 | 27,200.00 | 27,200.00 | 0.74% | 11,710 |
| Dec 29, 2025 | 26,200.00 | 27,400.00 | 26,200.00 | 27,000.00 | 27,000.00 | 2.27% | 18,001 |
| Dec 26, 2025 | 25,700.00 | 26,400.00 | 25,700.00 | 26,400.00 | 26,400.00 | -0.75% | 27,220 |
| Dec 25, 2025 | 26,400.00 | 27,100.00 | 26,400.00 | 26,600.00 | 26,600.00 | 0.76% | 10,700 |
| Dec 24, 2025 | 25,200.00 | 26,400.00 | 25,200.00 | 26,400.00 | 26,400.00 | 4.76% | 57,660 |
| Dec 23, 2025 | 25,000.00 | 25,900.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.79% | 24,020 |
| Dec 22, 2025 | 25,100.00 | 25,400.00 | 25,100.00 | 25,400.00 | 25,400.00 | 1.20% | 8,400 |
| Dec 19, 2025 | 25,000.00 | 25,100.00 | 25,000.00 | 25,100.00 | 25,100.00 | 0.40% | 51,500 |
| Dec 18, 2025 | 25,000.00 | 25,300.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 49,380 |
| Dec 17, 2025 | 25,100.00 | 25,100.00 | 24,500.00 | 25,000.00 | 25,000.00 | -0.40% | 608,400 |
| Dec 16, 2025 | 25,700.00 | 25,700.00 | 24,500.00 | 25,100.00 | 25,100.00 | - | 12,823 |
| Dec 15, 2025 | 25,700.00 | 25,700.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.18% | 6,100 |
| Dec 12, 2025 | 26,000.00 | 26,100.00 | 25,400.00 | 25,400.00 | 25,400.00 | -2.68% | 8,718 |
| Dec 11, 2025 | 26,300.00 | 26,300.00 | 26,000.00 | 26,100.00 | 26,100.00 | -0.76% | 9,500 |
| Dec 10, 2025 | 25,900.00 | 26,300.00 | 25,700.00 | 26,300.00 | 26,300.00 | - | 6,600 |
| Dec 9, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.75% | 9,860 |
| Dec 8, 2025 | 27,000.00 | 27,000.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.76% | 2,880 |
| Dec 5, 2025 | 26,800.00 | 26,800.00 | 26,300.00 | 26,300.00 | 26,300.00 | -2.23% | 20,458 |
| Dec 4, 2025 | 26,900.00 | 27,000.00 | 26,300.00 | 26,900.00 | 26,900.00 | 1.13% | 6,903 |
| Dec 3, 2025 | 26,500.00 | 27,000.00 | 26,300.00 | 26,600.00 | 26,600.00 | 0.38% | 69,636 |
| Dec 2, 2025 | 26,700.00 | 27,000.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.76% | 9,349 |
| Dec 1, 2025 | 26,300.00 | 26,900.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 13,101 |
| Nov 28, 2025 | 26,700.00 | 27,900.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.75% | 7,924 |
| Nov 27, 2025 | 26,400.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 3,300 |
| 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 |