Construction and Investment Stock Company No 18 (HNX:L18)
Vietnam · Delayed Price · Currency is VND 15,200
+700 (4.83%)
At close: Aug 7, 2026
HNX:L18 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 15,800.00 | 15,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | -9.38% | 88,949 |
| Aug 5, 2026 | 16,000.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | -0.62% | 54,616 |
| Aug 4, 2026 | 16,300.00 | 16,300.00 | 15,600.00 | 16,100.00 | 16,100.00 | -0.62% | 35,801 |
| Aug 3, 2026 | 16,000.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | - | 16,620 |
| Jul 31, 2026 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 0.62% | 6,940 |
| Jul 30, 2026 | 16,000.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | -1.83% | 30,100 |
| Jul 29, 2026 | 15,800.00 | 16,500.00 | 15,800.00 | 16,400.00 | 16,400.00 | -2.38% | 400 |
| Jul 28, 2026 | 16,000.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 5.00% | 12,090 |
| Jul 27, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 10,419 |
| Jul 24, 2026 | 16,400.00 | 16,400.00 | 15,800.00 | 16,200.00 | 16,200.00 | -1.22% | 14,650 |
| Jul 23, 2026 | 16,100.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | - | 4,650 |
| Jul 22, 2026 | 16,400.00 | 18,000.00 | 16,000.00 | 16,400.00 | 16,400.00 | - | 37,218 |
| Jul 21, 2026 | 16,300.00 | 16,600.00 | 16,200.00 | 16,400.00 | 16,400.00 | -0.61% | 25,400 |
| Jul 20, 2026 | 15,800.00 | 16,500.00 | 15,800.00 | 16,500.00 | 16,500.00 | -0.60% | 1,219 |
| Jul 17, 2026 | 16,800.00 | 16,800.00 | 15,900.00 | 16,600.00 | 16,600.00 | 0.61% | 31,400 |
| Jul 16, 2026 | 16,600.00 | 16,600.00 | 15,500.00 | 16,500.00 | 16,500.00 | -0.60% | 27,800 |
| Jul 15, 2026 | 16,100.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | -1.78% | 3,490 |
| Jul 14, 2026 | 16,000.00 | 17,100.00 | 16,000.00 | 16,900.00 | 16,900.00 | - | 15,353 |
| Jul 13, 2026 | 16,200.00 | 17,000.00 | 16,000.00 | 16,900.00 | 16,900.00 | -2.31% | 1,200 |
| Jul 10, 2026 | 17,500.00 | 17,600.00 | 16,000.00 | 17,300.00 | 17,300.00 | -1.70% | 24,690 |
| Jul 9, 2026 | 16,300.00 | 17,900.00 | 16,000.00 | 17,600.00 | 17,600.00 | 7.32% | 51,600 |
| Jul 8, 2026 | 15,000.00 | 16,400.00 | 14,600.00 | 16,400.00 | 16,400.00 | 1.23% | 3,741 |
| Jul 7, 2026 | 16,200.00 | 17,300.00 | 16,100.00 | 16,200.00 | 16,200.00 | - | 24,100 |
| Jul 6, 2026 | 16,400.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | -1.22% | 8,620 |
| Jul 3, 2026 | 16,600.00 | 16,600.00 | 16,000.00 | 16,400.00 | 16,400.00 | -1.20% | 6,160 |
| Jul 2, 2026 | 16,700.00 | 18,000.00 | 16,500.00 | 16,600.00 | 16,600.00 | -0.60% | 40,700 |
| Jul 1, 2026 | 16,800.00 | 16,800.00 | 16,400.00 | 16,700.00 | 16,700.00 | -0.60% | 9,100 |
| Jun 30, 2026 | 16,500.00 | 17,800.00 | 15,900.00 | 16,800.00 | 16,800.00 | 1.82% | 14,600 |
| Jun 29, 2026 | 16,500.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | -2.94% | 4,272 |
| Jun 26, 2026 | 16,300.00 | 17,100.00 | 15,900.00 | 17,000.00 | 17,000.00 | -1.73% | 3,648 |
| Jun 25, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 692 |
| Jun 24, 2026 | 16,600.00 | 17,500.00 | 16,600.00 | 17,500.00 | 17,500.00 | -0.57% | 650 |
| Jun 23, 2026 | 16,500.00 | 17,600.00 | 16,200.00 | 17,600.00 | 17,600.00 | 4.76% | 19,076 |
| Jun 22, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | -3.45% | 2,325 |
| Jun 19, 2026 | 17,500.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | -1.14% | 2,400 |
| Jun 18, 2026 | 17,800.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,600.00 | -2.22% | 24,847 |
| Jun 17, 2026 | 17,600.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | 2.27% | 9,526 |
| Jun 16, 2026 | 17,900.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.68% | 5,150 |
| Jun 15, 2026 | 17,800.00 | 17,900.00 | 17,500.00 | 17,900.00 | 17,900.00 | 3.11% | 5,201 |
| Jun 12, 2026 | 17,600.00 | 17,600.00 | 16,960.00 | 17,360.00 | 17,360.00 | - | 15,501 |
| Jun 11, 2026 | 17,280.00 | 17,520.00 | 17,120.00 | 17,360.00 | 17,360.00 | 0.46% | 14,440 |
| Jun 10, 2026 | 17,600.00 | 17,600.00 | 17,280.00 | 17,280.00 | 17,280.00 | -1.82% | 10,145 |
| Jun 9, 2026 | 16,560.00 | 18,160.00 | 16,240.00 | 17,600.00 | 17,600.00 | 6.28% | 66,815 |
| Jun 8, 2026 | 17,200.00 | 17,200.00 | 16,240.00 | 16,560.00 | 16,560.00 | -0.96% | 32,242 |
| Jun 5, 2026 | 16,160.00 | 16,720.00 | 16,160.00 | 16,720.00 | 16,720.00 | - | 7,625 |
| Jun 4, 2026 | 16,800.00 | 16,800.00 | 16,720.00 | 16,720.00 | 16,720.00 | -0.48% | 526 |
| Jun 3, 2026 | 16,800.00 | 16,800.00 | 16,080.00 | 16,800.00 | 16,800.00 | - | 25,900 |
| Jun 2, 2026 | 16,800.00 | 16,800.00 | 16,480.00 | 16,800.00 | 16,800.00 | -1.87% | 2,775 |
| Jun 1, 2026 | 17,520.00 | 17,520.00 | 16,160.00 | 17,120.00 | 17,120.00 | -2.28% | 6,952 |
| May 29, 2026 | 16,080.00 | 17,520.00 | 16,080.00 | 17,520.00 | 17,520.00 | 3.30% | 12,130 |