Construction and Investment Stock Company No 18 (HNX:L18)
Vietnam · Delayed Price · Currency is VND 16,500
-500 (-2.94%)
At close: Jun 29, 2026
HNX:L18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 16,240.00 | 16,960.00 | 16,080.00 | 16,960.00 | 16,960.00 | - | 3,572 |
| May 27, 2026 | 16,720.00 | 16,960.00 | 16,720.00 | 16,960.00 | 16,960.00 | 1.44% | 5,552 |
| May 26, 2026 | 16,000.00 | 16,880.00 | 16,000.00 | 16,720.00 | 16,720.00 | - | 5,595 |
| May 25, 2026 | 16,400.00 | 16,720.00 | 16,400.00 | 16,720.00 | 16,720.00 | -6.70% | 80,131 |
| May 22, 2026 | 16,000.00 | 17,920.00 | 15,200.00 | 17,920.00 | 17,920.00 | 9.80% | 25,378 |
| May 21, 2026 | 16,000.00 | 16,320.00 | 14,560.00 | 16,320.00 | 16,320.00 | 1.49% | 25,425 |
| May 20, 2026 | 16,480.00 | 16,480.00 | 16,080.00 | 16,080.00 | 16,080.00 | -1.95% | 14,625 |
| May 19, 2026 | 16,640.00 | 17,120.00 | 16,320.00 | 16,400.00 | 16,400.00 | -1.44% | 12,375 |
| May 18, 2026 | 16,880.00 | 17,120.00 | 16,640.00 | 16,640.00 | 16,640.00 | -0.48% | 12,056 |
| May 15, 2026 | 17,520.00 | 17,520.00 | 16,640.00 | 16,720.00 | 16,720.00 | -3.69% | 12,787 |
| May 14, 2026 | 17,040.00 | 17,440.00 | 16,160.00 | 17,360.00 | 17,360.00 | 1.88% | 7,750 |
| May 13, 2026 | 17,600.00 | 17,600.00 | 16,960.00 | 17,040.00 | 17,040.00 | -3.18% | 14,795 |
| May 12, 2026 | 18,000.00 | 18,000.00 | 17,600.00 | 17,600.00 | 17,600.00 | -3.51% | 4,750 |
| May 11, 2026 | 17,760.00 | 18,240.00 | 17,680.00 | 18,240.00 | 18,240.00 | 2.70% | 7,280 |
| May 8, 2026 | 17,760.00 | 17,760.00 | 17,680.00 | 17,760.00 | 17,760.00 | - | 11,876 |
| May 7, 2026 | 18,000.00 | 18,320.00 | 17,760.00 | 17,760.00 | 17,760.00 | -1.33% | 19,015 |
| May 6, 2026 | 17,680.00 | 18,000.00 | 17,680.00 | 18,000.00 | 18,000.00 | 1.81% | 19,750 |
| May 5, 2026 | 18,320.00 | 18,320.00 | 17,680.00 | 17,680.00 | 17,680.00 | -3.49% | 2,848 |
| May 4, 2026 | 18,720.00 | 18,720.00 | 18,320.00 | 18,320.00 | 18,320.00 | -2.14% | 8,376 |
| Apr 29, 2026 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | - | 7,138 |
| Apr 28, 2026 | 18,720.00 | 19,040.00 | 18,720.00 | 18,720.00 | 18,720.00 | - | 16,358 |
| Apr 24, 2026 | 19,120.00 | 19,120.00 | 18,720.00 | 18,720.00 | 18,720.00 | -2.09% | 19,750 |
| Apr 23, 2026 | 19,520.00 | 19,520.00 | 18,720.00 | 19,120.00 | 19,120.00 | -0.42% | 31,251 |
| Apr 22, 2026 | 19,280.00 | 19,280.00 | 18,800.00 | 19,200.00 | 19,200.00 | -1.23% | 22,838 |
| Apr 21, 2026 | 19,600.00 | 19,600.00 | 19,120.00 | 19,440.00 | 19,440.00 | - | 20,500 |
| Apr 20, 2026 | 19,280.00 | 19,440.00 | 18,720.00 | 19,440.00 | 19,440.00 | 3.85% | 70,798 |
| Apr 17, 2026 | 18,880.00 | 19,440.00 | 18,720.00 | 18,720.00 | 18,720.00 | -0.85% | 37,322 |
| Apr 16, 2026 | 19,040.00 | 19,040.00 | 18,720.00 | 18,880.00 | 18,880.00 | 0.43% | 5,750 |