Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	22.90	425,300	23	23.50	21.60	0	0	0
28/07/2026	23.10	302,700	23.10	24	22	0	0	0
27/07/2026	23.10	41,300	23.50	23.50	22.50	0	0	0
24/07/2026	23.30	118,900	23.90	23.90	22.50	0	0	0
23/07/2026	23.30	130,400	23.20	23.30	22.50	0	0	0
22/07/2026	23.20	73,200	23.80	23.80	22.50	0	0	0
21/07/2026	23.20	21,800	23.80	23.80	22	0	0	0
20/07/2026	22.90	122,500	24.40	24.40	22.70	0	0	0
17/07/2026	24.40	117,000	25	25	23.40	0	0	0
16/07/2026	24.50	188,400	21.90	24.50	21.50	0	0	0
15/07/2026	23.50	360,800	23.70	23.70	22.80	0	0	0
14/07/2026	23.70	496,500	24.50	24.50	22.50	0	0	0
13/07/2026	23.60	80,500	24	24	22.20	0	0	0
10/07/2026	24.20	266,900	24.80	25.50	23.10	0	0	0
09/07/2026	24.60	28,800	25.30	26.30	23.10	0	0	0
08/07/2026	24	293,200	23	24	21.90	0	0	0
07/07/2026	24.30	334,500	26.10	26.10	24.30	0	0	0
06/07/2026	26.90	43,600	27.80	27.80	26.90	0	0	0
03/07/2026	27.90	30,500	28	28.10	27.60	0	0	0
02/07/2026	28.10	83,400	28.20	28.20	27.70	0	0	0
01/07/2026	28.10	38,800	29	29	27.80	0	0	0
30/06/2026	28.20	16,900	29	29	28.20	0	0	0
29/06/2026	28.20	45,200	29.20	29.20	27.60	0	0	0
26/06/2026	28	60,200	28	28.30	27.90	0	0	0
25/06/2026	28.30	51,600	28.50	28.70	28	0	0	0
24/06/2026	28.50	38,700	28.80	28.80	28	0	0	0
23/06/2026	28.80	37,100	29	29	28.70	0	0	0
22/06/2026	28.80	29,500	28.90	29	28.40	0	0	0
19/06/2026	28.50	77,500	29.60	29.60	28.50	0	0	0
18/06/2026	29.60	140,600	29.80	30	28.50	0	0	0
17/06/2026	29.60	104,100	30	30	28.50	0	0	0
16/06/2026	29.70	40,200	30	30	29.50	0	0	0
15/06/2026	30	75,300	30	30.30	30	0	0	0
12/06/2026	30	55,400	30.20	30.40	29	0	0	0
11/06/2026	30	80,600	28.10	30	28	0	0	0
10/06/2026	29.90	37,600	29.50	30.50	29	0	0	0
09/06/2026	29.50	69,800	30	30	28.70	0	0	0
08/06/2026	30	53,700	31.40	31.40	29.70	0	0	0
05/06/2026	31.50	98,400	30.50	32	30.50	0	0	0
04/06/2026	32	114,900	32.30	32.50	30.50	0	0	0
03/06/2026	32.50	70,700	32.50	34	31	0	0	0
02/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/12 (Volume + 120%, Ratio=1.20)
02/06/2026	32.30	207,600	34.30	35.50	31	0	0	0
01/06/2026	32.27	216,800	31.77	32.27	30.91	0	0	0
29/05/2026	31.68	133,600	32	32	31.18	0	0	0
28/05/2026	31.41	103,200	31.73	32.27	30.91	0	0	0
27/05/2026	31.36	129,800	32.27	32.27	30.86	0	0	0
26/05/2026	32.27	138,700	32.95	32.95	31.50	0	0	0
25/05/2026	32.73	171,400	33.18	33.36	32.32	0	0	0
22/05/2026	33.18	135,900	32.73	34	32.36	0	0	0
21/05/2026	32.73	107,800	33.64	33.86	32.36	0	0	0
20/05/2026	33.64	124,300	33.55	36.09	33.55	0	0	0
19/05/2026	33.73	207,200	31.59	34.09	31.36	0	0	0
18/05/2026	31.36	102,100	31.36	31.59	30.86	0	0	0
15/05/2026	31.41	124,000	31.23	31.41	30.77	0	0	0
14/05/2026	31.23	99,400	31.14	31.23	30.55	0	0	0
13/05/2026	31.09	125,200	31.36	31.50	30.91	0	0	0
12/05/2026	31.36	160,400	31.36	31.36	30.64	0	0	0
11/05/2026	30.95	196,200	31.86	32.18	30.95	0	0	0
08/05/2026	32.09	156,000	32.05	32.27	31.64	0	0	0
07/05/2026	32.05	164,700	31.82	32.05	31.50	0	0	0
06/05/2026	32	198,700	31.82	32.05	31.50	0	0	0
05/05/2026	32.09	230,100	32.05	32.18	31.45	0	0	0
04/05/2026	32.05	217,800	31.82	32.05	31.18	0	0	0
29/04/2026	31.36	181,000	30.91	31.36	30.45	0	0	0
28/04/2026	30.73	125,600	29.77	30.82	29.77	0	0	0
24/04/2026	30.55	53,300	29.91	30.64	29.77	0	0	0
23/04/2026	30.55	133,300	29.77	30.91	29.77	0	0	0
22/04/2026	29.91	62,000	29.77	29.91	29.55	0	0	0
21/04/2026	29.55	54,800	29.55	29.77	29.50	0	0	0
20/04/2026	29.55	57,200	30.45	30.45	29.50	0	0	0
17/04/2026	30.41	30,100	30.45	31.36	30.36	0	0	0
16/04/2026	30.36	109,800	29.05	31.77	29.05	0	0	0
15/04/2026	29.09	139,800	29.09	29.23	29	0	0	0
14/04/2026	29.23	59,200	29.09	29.32	29.05	0	0	0
13/04/2026	29.32	62,400	28.86	29.32	28.68	0	0	0
10/04/2026	28.86	60,400	28.64	28.86	28.36	0	0	0
09/04/2026	28.27	63,500	28.86	28.86	28.23	0	0	0
08/04/2026	28.82	59,300	28.86	28.95	28.68	0	0	0
07/04/2026	28.82	64,000	29.09	29.09	28.64	0	0	0
06/04/2026	28.82	56,600	29.09	29.09	28.64	0	0	0
03/04/2026	28.68	71,400	28.95	29	28.64	0	0	0
02/04/2026	28.95	47,600	29.09	29.09	28.64	0	0	0
01/04/2026	29.05	58,600	29.09	29.32	28.64	0	4,600	-0.4
31/03/2026	29.05	84,700	29.09	29.55	28.64	0	0	0
30/03/2026	29.09	60,200	29.32	29.32	28.64	0	0	0
27/03/2026	29.36	44,000	29.32	29.50	28.68	0	0	0
26/03/2026	29.36	56,600	29.55	29.55	28.64	0	0	0
25/03/2026	29.55	64,200	29.77	29.77	28.86	0	0	0
24/03/2026	29.50	52,300	29.09	29.50	28.91	0	0	0
23/03/2026	29.09	45,100	29.73	29.77	28.27	0	0	0
20/03/2026	29.95	97,700	29.77	29.95	29.50	0	0	0
19/03/2026	30	373,300	30	30.23	29.55	0	0	0
18/03/2026	30.14	266,300	30.23	30.41	29.91	0	0	0
17/03/2026	30	193,800	30.45	30.45	29.73	0	0	0
16/03/2026	30.59	185,300	30.91	30.91	29.77	0	0	0
13/03/2026	30.91	277,500	31.82	32.05	30.32	0	0	0
12/03/2026	31.82	243,700	30.91	31.82	30.45	0	0	0
11/03/2026	30.45	210,700	30	30.45	29.55	0	0	0
10/03/2026	29.55	74,000	29.55	30.73	28.18	0	0	0
09/03/2026	27.95	22,900	30.55	30.55	27.91	0	0	0
06/03/2026	30.91	67,600	31.36	31.36	30.27	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-5.10	-18.09%	2,933,100	0	0	22.90 28.20 23.10
2 tháng (2026-05-29)	-8.58	-27.09%	4,727,000	0	0	22.90 32.50 23.10
3 tháng (2026-04-29)	-8.26	-26.35%	7,800,900	0	0	22.90 33.73 23.10
6 tháng (2026-01-29)	-13.49	-36.87%	13,852,000	-93,300	-6.4	22.90 36.59 23.10
12 tháng (2025-08-04)	13.02	129.16%	28,004,000	-8,600	1.7	9.99 49.77 23.10
24 tháng (2024-08-07)	19.86	613.06%	35,806,394	-7,900	1.7	3.24 49.77 23.10
36 tháng (2023-08-14)	19.94	630.04%	35,922,112	-4,500	1.7	2.86 49.77 23.10
60 tháng (2021-08-23)	18.13	364.57%	36,124,306	-7,300	1.7	2.25 49.77 23.10

Công ty Cổ phần Đầu tư và Xây dựng 40 (l40)

THỐNG KÊ GIAO DỊCH