Construction and Investment Stock Company No 18 (HNX:L18)
Vietnam
· Delayed Price · Currency is VND 21,900
-2,400 (-9.88%)
At close: Mar 9, 2026
HNX:L18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 24,500.00 | 24,800.00 | 24,000.00 | 24,800.00 | 24,800.00 | 1.22% | 52,703 |
| Mar 2, 2026 | 25,100.00 | 25,100.00 | 24,500.00 | 24,500.00 | 24,500.00 | -4.30% | 58,672 |
| Feb 27, 2026 | 25,800.00 | 25,900.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.54% | 13,040 |
| Feb 26, 2026 | 26,000.00 | 26,000.00 | 25,300.00 | 26,000.00 | 26,000.00 | -0.38% | 21,152 |
| Feb 25, 2026 | 26,900.00 | 26,900.00 | 25,500.00 | 26,100.00 | 26,100.00 | -3.33% | 63,333 |
| Feb 24, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.10% | 311 |
| Feb 23, 2026 | 26,100.00 | 28,000.00 | 26,000.00 | 27,300.00 | 27,300.00 | 4.60% | 14,700 |
| Feb 13, 2026 | 25,900.00 | 26,100.00 | 25,300.00 | 26,100.00 | 26,100.00 | 0.77% | 7,341 |
| Feb 12, 2026 | 25,800.00 | 26,000.00 | 25,500.00 | 25,900.00 | 25,900.00 | 0.39% | 2,862 |
| Feb 11, 2026 | 26,000.00 | 26,100.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.77% | 17,940 |
| Feb 10, 2026 | 25,800.00 | 26,300.00 | 25,800.00 | 26,000.00 | 26,000.00 | 0.39% | 75,027 |
| Feb 9, 2026 | 26,100.00 | 26,100.00 | 25,600.00 | 25,900.00 | 25,900.00 | -3.36% | 77,374 |
| Feb 6, 2026 | 26,200.00 | 26,800.00 | 26,000.00 | 26,800.00 | 26,800.00 | 1.13% | 12,801 |
| Feb 5, 2026 | 26,500.00 | 26,600.00 | 26,100.00 | 26,500.00 | 26,500.00 | -0.75% | 27,470 |
| Feb 4, 2026 | 27,000.00 | 27,000.00 | 26,500.00 | 26,700.00 | 26,700.00 | -1.11% | 49,100 |
| Feb 3, 2026 | 26,400.00 | 27,000.00 | 26,400.00 | 27,000.00 | 27,000.00 | 2.27% | 8,622 |
| Feb 2, 2026 | 27,700.00 | 28,500.00 | 26,400.00 | 26,400.00 | 26,400.00 | -4.69% | 117,308 |
| Jan 30, 2026 | 27,400.00 | 27,800.00 | 26,700.00 | 27,700.00 | 27,700.00 | 1.09% | 36,305 |
| Jan 29, 2026 | 26,600.00 | 27,400.00 | 26,600.00 | 27,400.00 | 27,400.00 | 2.62% | 33,405 |
| Jan 28, 2026 | 26,800.00 | 26,800.00 | 26,300.00 | 26,700.00 | 26,700.00 | -0.37% | 6,666 |
| Jan 27, 2026 | 26,500.00 | 27,100.00 | 26,100.00 | 26,800.00 | 26,800.00 | -1.47% | 8,020 |
| Jan 26, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 27,200.00 | 27,200.00 | -1.09% | 19,282 |
| Jan 23, 2026 | 27,800.00 | 28,000.00 | 27,200.00 | 27,500.00 | 27,500.00 | -0.72% | 74,400 |
| Jan 22, 2026 | 27,400.00 | 27,800.00 | 26,700.00 | 27,700.00 | 27,700.00 | 1.47% | 21,400 |
| Jan 21, 2026 | 27,000.00 | 28,000.00 | 26,700.00 | 27,300.00 | 27,300.00 | 1.49% | 28,296 |
| Jan 20, 2026 | 26,000.00 | 26,900.00 | 26,000.00 | 26,900.00 | 26,900.00 | 0.75% | 65,511 |
| Jan 19, 2026 | 27,200.00 | 27,200.00 | 26,600.00 | 26,700.00 | 26,700.00 | -2.55% | 76,257 |
| Jan 16, 2026 | 27,800.00 | 27,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | -1.79% | 46,646 |
| Jan 15, 2026 | 27,600.00 | 28,000.00 | 27,600.00 | 27,900.00 | 27,900.00 | 0.36% | 17,568 |
| Jan 14, 2026 | 27,500.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.72% | 59,040 |
| Jan 13, 2026 | 27,800.00 | 28,000.00 | 27,600.00 | 27,600.00 | 27,600.00 | -0.72% | 12,840 |
| 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 |
| Oct 30, 2025 | 27,000.00 | 27,000.00 | 26,100.00 | 26,600.00 | 26,600.00 | 0.76% | 57,608 |
| Oct 29, 2025 | 25,900.00 | 27,200.00 | 25,800.00 | 26,400.00 | 26,400.00 | 2.33% | 32,221 |
| Oct 28, 2025 | 25,600.00 | 26,000.00 | 25,500.00 | 25,800.00 | 25,800.00 | -0.77% | 33,832 |
| Oct 27, 2025 | 25,900.00 | 26,300.00 | 23,600.00 | 26,000.00 | 26,000.00 | 0.39% | 26,221 |
| Oct 24, 2025 | 26,100.00 | 26,100.00 | 25,800.00 | 25,900.00 | 25,900.00 | -0.77% | 14,604 |
| Oct 23, 2025 | 26,300.00 | 26,800.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.61% | 18,239 |
| Oct 22, 2025 | 26,700.00 | 27,400.00 | 26,000.00 | 26,800.00 | 26,800.00 | 1.13% | 14,101 |
| Oct 21, 2025 | 26,000.00 | 26,700.00 | 25,600.00 | 26,500.00 | 26,500.00 | 2.71% | 27,510 |
| Oct 20, 2025 | 26,200.00 | 27,800.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.77% | 47,580 |
| Oct 17, 2025 | 26,600.00 | 26,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | -2.26% | 65,994 |
| Oct 16, 2025 | 27,000.00 | 27,100.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.48% | 37,558 |
| Oct 15, 2025 | 27,100.00 | 27,200.00 | 26,800.00 | 27,000.00 | 27,000.00 | -0.74% | 30,887 |
| Oct 14, 2025 | 27,500.00 | 27,500.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.09% | 34,980 |
| Oct 13, 2025 | 27,700.00 | 27,800.00 | 27,400.00 | 27,500.00 | 27,500.00 | -0.72% | 33,600 |
| Oct 10, 2025 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | -1.07% | 25,587 |