Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	89.30	38,900	91	91	85	0	700	0
04/12/2025	89	31,500	90.90	91	89	0	1,000	-0.1
03/12/2025	89	28,900	91	91	88.20	0	100	-0.0
02/12/2025	90	25,100	90	90.50	89.50	0	0	0
01/12/2025	90.50	34,900	90.90	91	88	0	600	-0.1
28/11/2025	91	19,400	91.90	92	90.50	0	1,900	-0.2
27/11/2025	92	23,500	91.90	92	89	0	600	-0.1
26/11/2025	92.90	32,000	93.50	94	90.50	0	1,400	-0.1
25/11/2025	93.50	38,700	92	93.50	90.70	0	2,000	-0.2
24/11/2025	93.50	57,800	91	93.50	90	0	1,700	-0.2
21/11/2025	93	33,900	92	93	91	0	1,100	-0.1
20/11/2025	93.40	44,100	93	97	92.80	0	0	0
19/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2025	92	39,700	91	93	91	0	0	0
18/11/2025	89.90	72,100	88.51	89.90	87.51	0	700	-0.1
17/11/2025	89.40	40,900	88.51	89.50	85.52	0	3,500	-0.3
14/11/2025	90.50	39,500	89.50	90.89	87.51	0	300	-0.0
13/11/2025	90.50	71,300	88.81	92.49	85.52	0	200	-0.0
12/11/2025	88.81	106,700	81.55	89.50	81.55	0	600	-0.1
11/11/2025	89.50	153,700	89.40	89.50	81.65	0	3,600	-0.3
10/11/2025	89.50	139,100	94.97	94.97	86.52	0	8,200	-0.8
07/11/2025	94.47	51,100	93.48	94.47	92.68	0	3,500	-0.3
06/11/2025	95.47	44,600	95.37	95.47	92.09	0	1,500	-0.1
05/11/2025	94.47	101,900	95.47	95.47	89.50	0	4,000	-0.4
04/11/2025	96.46	56,200	96.36	96.46	93.98	0	9,100	-0.9
03/11/2025	96.96	70,100	96.96	96.96	94.57	0	5,400	-0.5
31/10/2025	96.96	126,000	101.44	104.42	96.46	5,600	7,500	-0.2
30/10/2025	101.04	323,000	94.08	104.42	94.08	159,800	7,500	15.1
29/10/2025	98.15	217,700	95.37	99.45	92.98	4,000	1,000	0.3
28/10/2025	94.97	109,400	93.48	95.97	92.49	5,100	1,000	0.4
27/10/2025	93.48	160,300	98.45	99.45	93.48	4,700	2,700	0.2
24/10/2025	97.46	118,500	96.96	97.46	93.48	9,300	700	0.8
23/10/2025	98.85	79,900	99.45	99.65	95.57	1,500	3,100	-0.2
22/10/2025	98.95	142,400	98.95	101.44	94.47	2,900	5,400	-0.3
21/10/2025	98.95	113,900	96.46	104.32	89.50	3,000	7,600	-0.5
20/10/2025	96.96	205,600	94.47	99.45	88.71	2,700	19,100	-1.5
17/10/2025	98.55	137,000	117.35	117.35	98.55	5,600	13,500	-0.9
16/10/2025	109.49	109,000	109.39	109.49	102.43	11,300	4,500	0.7
15/10/2025	99.55	187,600	90.20	99.55	90.20	11,400	0	1.1
14/10/2025	90.50	68,000	89.50	91.49	87.61	7,500	0	0.7
13/10/2025	89.50	82,800	85.52	89.50	84.53	6,700	1,600	0.4
10/10/2025	85.03	63,400	84.53	85.92	83.54	700	1,600	-0.1
09/10/2025	85.52	28,200	84.53	86.42	81.84	0	0	0
08/10/2025	84.53	10,300	88.41	89.50	82.54	0	1,100	-0.1
07/10/2025	84.53	45,300	83.54	86.02	81.55	1,200	0	0.1
06/10/2025	84.53	148,200	83.54	87.51	83.54	0	6,300	-0.5
03/10/2025	83.54	35,000	83.04	84.53	76.67	1,900	1,700	0.0
02/10/2025	83.04	56,400	89.01	89.50	83.04	0	2,900	-0.2
01/10/2025	89.01	33,100	85.52	90.99	84.53	1,500	0	0.1
30/09/2025	84.53	48,300	77.37	84.53	73.59	8,700	2,500	0.5
29/09/2025	77.37	85,900	77.37	89.50	77.37	2,100	2,100	-0.0
26/09/2025	85.92	71,900	89.50	89.50	85.92	0	0	0
25/09/2025	95.47	41,800	87.71	95.67	84.53	1,700	4,300	-0.2
24/09/2025	87.02	26,900	86.52	87.02	79.56	0	700	-0.1
23/09/2025	79.16	152,000	79.16	79.16	77.07	0	0	0
22/09/2025	72.00	26,100	66.33	72.00	66.33	4,300	0	0.3
19/09/2025	65.54	36,500	63.45	65.54	62.65	0	0	0
18/09/2025	62.25	68,400	61.66	64.64	61.66	0	0	0
17/09/2025	63.15	64,300	64.64	64.64	61.66	0	0	0
16/09/2025	64.64	306,400	60.86	64.64	58.67	1,600	400	0.1
15/09/2025	61.16	312,400	66.23	67.92	59.77	12,300	5,600	0.4
12/09/2025	66.23	397,100	66.33	66.33	58.67	4,800	5,800	-0.1
11/09/2025	60.36	432,400	60.36	60.36	59.27	0	4,000	-0.2
10/09/2025	54.89	12,800	51.71	54.89	49.72	0	0	0
09/09/2025	49.92	282,000	49.92	50.02	49.92	0	0	0
08/09/2025	45.55	296,500	42.27	45.55	42.27	1,700	0	0.1
05/09/2025	41.47	871,900	38.78	41.57	37.89	0	0	0
04/09/2025	37.79	438,100	35.80	37.99	35.80	0	0	0
03/09/2025	34.61	424,800	35.80	37.69	32.42	8,900	0	0.3
29/08/2025	34.31	374,200	32.82	35.01	32.82	0	9,300	-0.3
28/08/2025	31.82	471,400	29.83	32.42	28.84	0	0	0
27/08/2025	29.54	416,500	26.85	29.54	26.06	2,000	2,000	-0.0
26/08/2025	26.85	238,900	26.85	28.04	25.86	0	0	0
25/08/2025	26.45	281,000	25.36	26.45	25.36	0	0	0
22/08/2025	26.25	203,700	24.46	27.35	24.46	0	0	0
21/08/2025	26.25	220,700	26.55	26.85	24.86	0	1,000	-0.0
20/08/2025	26.25	259,700	27.65	27.65	24.86	7,600	0	0.2
19/08/2025	27.55	87,400	27.85	29.34	26.95	3,700	0	0.1
18/08/2025	26.75	139,300	24.27	26.75	21.98	0	2,000	-0.0
15/08/2025	24.36	67,500	23.77	24.36	23.37	0	0	0
14/08/2025	23.67	72,100	23.77	23.97	23.57	0	0	0
13/08/2025	23.77	85,100	23.87	24.07	23.47	0	0	0
12/08/2025	23.87	209,800	23.97	24.46	22.38	0	0	0
11/08/2025	23.97	130,600	24.36	24.66	23.77	0	0	0
08/08/2025	23.97	77,000	23.27	24.27	23.27	0	0	0
07/08/2025	23.27	46,800	22.28	23.77	22.18	0	0	0
06/08/2025	21.98	46,300	21.98	22.08	21.88	0	0	0
05/08/2025	22.08	47,500	22.18	22.18	21.38	0	0	0
04/08/2025	22.18	197,000	22.08	22.48	20.49	0	0	0
01/08/2025	22.28	84,300	22.38	22.38	21.88	2,600	0	0.1
31/07/2025	22.28	49,900	22.77	22.77	21.98	0	0	0
30/07/2025	22.48	43,800	22.57	22.57	21.88	0	0	0
29/07/2025	22.57	86,800	22.87	22.87	22.18	0	0	0
28/07/2025	22.87	115,800	22.87	22.87	22.38	0	0	0
25/07/2025	22.38	91,600	22.87	22.87	21.88	0	0	0
24/07/2025	22.67	87,700	23.17	23.17	22.48	0	0	0
23/07/2025	22.67	95,700	22.67	22.87	22.48	0	0	0
22/07/2025	22.48	138,500	23.27	23.27	22.77	0	0	0
21/07/2025	22.87	89,100	23.07	23.07	21.88	0	0	0
18/07/2025	23.07	70,800	23.97	23.97	22.87	0	0	0
17/07/2025	23.57	91,000	23.67	23.77	23.47	0	0	0
16/07/2025	23.57	57,300	23.67	23.77	23.07	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 (2025-11-04)	-7.46	-7.74%	1,255,100	-44,600	-4.1	88.81 96.46 89
2 tháng (2025-10-06)	4.47	5.29%	3,801,700	108,800	10.9	84.53 109.49 89
3 tháng (2025-09-05)	47.53	114.62%	7,459,800	119,400	11.5	41.47 109.49 89
6 tháng (2025-06-09)	64.64	265.29%	15,779,500	129,900	11.8	21.98 109.49 89
12 tháng (2024-12-09)	76.50	612.16%	19,427,306	128,000	11.7	10.11 109.49 89
24 tháng (2023-12-15)	82.70	1,313.08%	19,896,712	128,000	11.7	6.30 109.49 89
36 tháng (2022-12-20)	82.04	1,178.50%	19,956,240	131,400	11.7	6.27 109.49 89
60 tháng (2021-03-08)	75.14	542.31%	20,163,491	128,900	11.7	4.94 109.49 89

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

THỐNG KÊ GIAO DỊCH