Construction and Investment Stock Company No 18 (HNX:L18)
Vietnam · Delayed Price · Currency is VND 15,200
+100 (0.66%)
At close: Aug 28, 2026
HNX:L18 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 15,100.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.66% | 8,057 |
| Aug 27, 2026 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 6,321 |
| Aug 26, 2026 | 15,000.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 0.67% | 9,006 |
| Aug 25, 2026 | 14,900.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | - | 10,901 |
| Aug 24, 2026 | 14,700.00 | 15,300.00 | 14,700.00 | 15,000.00 | 15,000.00 | 1.35% | 812 |
| Aug 21, 2026 | 14,700.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 0.68% | 39,100 |
| Aug 20, 2026 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 1,572 |
| Aug 19, 2026 | 14,300.00 | 14,900.00 | 14,300.00 | 14,700.00 | 14,700.00 | 2.80% | 9,400 |
| Aug 18, 2026 | 14,600.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.05% | 4,245 |
| Aug 17, 2026 | 14,700.00 | 14,900.00 | 14,300.00 | 14,600.00 | 14,600.00 | -2.67% | 58,647 |
| Aug 14, 2026 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 1,107 |
| Aug 13, 2026 | 15,700.00 | 15,700.00 | 14,900.00 | 15,100.00 | 15,100.00 | -1.31% | 1,400 |
| Aug 12, 2026 | 15,300.00 | 15,300.00 | 14,600.00 | 15,300.00 | 15,300.00 | - | 1,062 |
| Aug 11, 2026 | 14,000.00 | 15,500.00 | 13,800.00 | 15,300.00 | 15,300.00 | 0.66% | 12,573 |
| Aug 10, 2026 | 15,200.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 12,350 |
| Aug 7, 2026 | 14,600.00 | 15,200.00 | 14,500.00 | 15,200.00 | 15,200.00 | 4.83% | 10,540 |
| 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 |