Construction and Investment Stock Company No 18 (HNX:L18)
Vietnam · Delayed Price · Currency is VND 20,900
-800 (-3.69%)
At close: May 15, 2026
HNX:L18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21,900.00 | 21,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | -3.69% | 10,230 |
| May 14, 2026 | 21,300.00 | 21,800.00 | 20,200.00 | 21,700.00 | 21,700.00 | 1.88% | 6,200 |
| May 13, 2026 | 22,000.00 | 22,000.00 | 21,200.00 | 21,300.00 | 21,300.00 | -3.18% | 11,836 |
| May 12, 2026 | 22,500.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | -3.51% | 3,800 |
| May 11, 2026 | 22,200.00 | 22,800.00 | 22,100.00 | 22,800.00 | 22,800.00 | 2.70% | 5,824 |
| May 8, 2026 | 22,200.00 | 22,200.00 | 22,100.00 | 22,200.00 | 22,200.00 | - | 9,501 |
| May 7, 2026 | 22,500.00 | 22,900.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.33% | 15,212 |
| May 6, 2026 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 22,500.00 | 1.81% | 15,800 |
| May 5, 2026 | 22,900.00 | 22,900.00 | 22,100.00 | 22,100.00 | 22,100.00 | -3.49% | 2,279 |
| May 4, 2026 | 23,400.00 | 23,400.00 | 22,900.00 | 22,900.00 | 22,900.00 | -2.14% | 6,701 |
| Apr 29, 2026 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | - | 5,711 |
| Apr 28, 2026 | 23,400.00 | 23,800.00 | 23,400.00 | 23,400.00 | 23,400.00 | - | 13,087 |
| Apr 24, 2026 | 23,900.00 | 23,900.00 | 23,400.00 | 23,400.00 | 23,400.00 | -2.09% | 15,800 |
| Apr 23, 2026 | 24,400.00 | 24,400.00 | 23,400.00 | 23,900.00 | 23,900.00 | -0.42% | 25,001 |
| Apr 22, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 24,000.00 | 24,000.00 | -1.23% | 18,271 |
| Apr 21, 2026 | 24,500.00 | 24,500.00 | 23,900.00 | 24,300.00 | 24,300.00 | - | 16,400 |
| Apr 20, 2026 | 24,100.00 | 24,300.00 | 23,400.00 | 24,300.00 | 24,300.00 | 3.85% | 56,639 |
| Apr 17, 2026 | 23,600.00 | 24,300.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.85% | 29,858 |
| Apr 16, 2026 | 23,800.00 | 23,800.00 | 23,400.00 | 23,600.00 | 23,600.00 | 0.43% | 4,600 |
| Apr 15, 2026 | 24,400.00 | 24,400.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.42% | 22,934 |
| Apr 14, 2026 | 24,000.00 | 24,000.00 | 23,400.00 | 23,600.00 | 23,600.00 | 0.85% | 5,900 |
| Apr 13, 2026 | 23,500.00 | 23,500.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.43% | 1,761 |
| Apr 10, 2026 | 24,300.00 | 24,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.43% | 18,100 |
| Apr 9, 2026 | 23,400.00 | 23,500.00 | 23,400.00 | 23,400.00 | 23,400.00 | - | 2,742 |
| Apr 8, 2026 | 24,600.00 | 24,600.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.86% | 38,486 |
| Apr 7, 2026 | 23,100.00 | 23,900.00 | 22,500.00 | 23,200.00 | 23,200.00 | -0.43% | 45,820 |
| Apr 6, 2026 | 23,500.00 | 23,500.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.43% | 3,900 |
| Apr 3, 2026 | 23,800.00 | 23,800.00 | 23,400.00 | 23,400.00 | 23,400.00 | -2.09% | 32,104 |
| Apr 2, 2026 | 23,800.00 | 23,900.00 | 23,800.00 | 23,900.00 | 23,900.00 | 0.42% | 2,500 |
| Apr 1, 2026 | 24,500.00 | 24,500.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 21,060 |
| Mar 31, 2026 | 23,500.00 | 24,100.00 | 23,500.00 | 23,900.00 | 23,900.00 | - | 2,885 |
| Mar 30, 2026 | 23,500.00 | 24,200.00 | 23,200.00 | 23,900.00 | 23,900.00 | -1.65% | 71,320 |
| Mar 27, 2026 | 23,600.00 | 24,600.00 | 23,600.00 | 24,300.00 | 24,300.00 | 2.97% | 8,980 |
| Mar 26, 2026 | 23,700.00 | 23,800.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.26% | 4,300 |
| Mar 25, 2026 | 23,900.00 | 23,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | 2.58% | 3,945 |
| Mar 24, 2026 | 23,100.00 | 23,600.00 | 23,100.00 | 23,300.00 | 23,300.00 | 0.87% | 37,800 |
| Mar 23, 2026 | 23,300.00 | 23,400.00 | 22,900.00 | 23,100.00 | 23,100.00 | -2.53% | 57,180 |
| Mar 20, 2026 | 23,700.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | -1.25% | 7,500 |
| Mar 19, 2026 | 24,200.00 | 24,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | -1.23% | 1,260 |
| Mar 18, 2026 | 24,200.00 | 24,300.00 | 23,400.00 | 24,300.00 | 24,300.00 | 0.41% | 62,101 |
| Mar 17, 2026 | 24,100.00 | 24,200.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.41% | 1,120 |
| Mar 16, 2026 | 23,500.00 | 24,800.00 | 23,300.00 | 24,300.00 | 24,300.00 | 2.10% | 16,928 |
| Mar 13, 2026 | 24,300.00 | 24,400.00 | 23,600.00 | 23,800.00 | 23,800.00 | -2.06% | 46,915 |
| Mar 12, 2026 | 24,000.00 | 24,300.00 | 23,600.00 | 24,300.00 | 24,300.00 | 1.25% | 37,705 |
| Mar 11, 2026 | 23,900.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.13% | 19,813 |
| Mar 10, 2026 | 22,700.00 | 23,500.00 | 22,400.00 | 23,500.00 | 23,500.00 | 7.31% | 70,502 |
| Mar 9, 2026 | 23,500.00 | 23,500.00 | 21,900.00 | 21,900.00 | 21,900.00 | -9.88% | 153,317 |
| Mar 6, 2026 | 24,000.00 | 24,800.00 | 24,000.00 | 24,300.00 | 24,300.00 | - | 49,600 |
| Mar 5, 2026 | 23,000.00 | 25,000.00 | 23,000.00 | 24,300.00 | 24,300.00 | 0.41% | 51,302 |
| Mar 4, 2026 | 24,800.00 | 24,800.00 | 23,300.00 | 24,200.00 | 24,200.00 | -2.42% | 105,910 |