Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2021	5.20	1,300	5.20	5.71	5.20	0	0	0
12/11/2021	5.20	0	5.20	5.20	5.20	0	0	0
11/11/2021	5.20	600	5.20	5.71	5.20	0	0	0
10/11/2021	5.20	100	4.82	5.20	5.20	0	0	0
09/11/2021	4.82	5,300	4.99	4.99	4.82	0	0	0
08/11/2021	4.99	0	4.99	4.99	4.99	0	0	0
05/11/2021	4.99	0	4.99	4.99	4.99	0	0	0
04/11/2021	4.99	0	4.99	4.99	4.99	0	0	0
03/11/2021	4.99	0	4.99	4.99	4.99	0	0	0
02/11/2021	4.99	300	4.99	4.99	4.99	0	0	0
01/11/2021	4.99	0	4.99	4.99	4.99	0	0	0
29/10/2021	4.99	0	4.99	4.99	4.99	0	0	0
28/10/2021	4.99	0	4.99	4.99	4.99	0	0	0
27/10/2021	4.99	0	4.99	4.99	4.99	0	0	0
26/10/2021	4.99	0	4.99	4.99	4.99	0	0	0
25/10/2021	4.99	0	4.99	4.99	4.99	0	0	0
22/10/2021	4.99	100	5.05	5.05	4.99	0	0	0
21/10/2021	5.05	0	5.05	5.05	5.05	0	0	0
20/10/2021	5.05	0	5.05	5.05	5.05	0	0	0
19/10/2021	5.05	0	5.05	5.05	5.05	0	0	0
18/10/2021	5.05	400	5.05	5.05	5.05	0	0	0
15/10/2021	5.05	0	5.05	5.05	5.05	0	0	0
14/10/2021	5.05	200	4.64	5.05	5.05	0	0	0
13/10/2021	4.64	0	4.64	4.64	4.64	0	0	0
12/10/2021	4.64	0	4.64	4.64	4.64	0	0	0
11/10/2021	4.64	100	4.64	4.64	4.64	0	0	0
08/10/2021	4.64	0	4.64	4.64	4.64	0	0	0
07/10/2021	4.64	0	4.64	4.64	4.64	0	0	0
06/10/2021	4.64	800	5.15	5.15	4.64	0	0	0
05/10/2021	5.15	100	5.73	5.73	5.15	0	0	0
04/10/2021	5.73	0	5.73	5.73	5.73	0	0	0
01/10/2021	5.73	0	5.73	5.73	5.73	0	0	0
30/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
29/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
28/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
27/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
24/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
23/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
22/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
21/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
20/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
17/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
16/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
15/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
14/09/2021	5.73	100	5.65	5.73	5.73	0	0	0
13/09/2021	5.65	0	5.65	5.65	5.65	0	0	0
10/09/2021	5.65	0	5.65	5.65	5.65	0	0	0
09/09/2021	5.65	0	5.65	5.65	5.65	0	0	0
08/09/2021	5.65	100	5.42	5.65	5.65	0	0	0
07/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
06/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
01/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
31/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
30/08/2021	5.42	100	5.47	5.47	5.42	0	0	0
27/08/2021	5.47	300	5.47	5.47	5.47	0	0	0
26/08/2021	5.47	0	5.47	5.47	5.47	0	0	0
25/08/2021	5.47	0	5.47	5.47	5.47	0	0	0
24/08/2021	5.47	100	4.97	5.47	5.47	0	0	0
23/08/2021	4.97	1,200	5.42	5.42	4.97	0	0	0
20/08/2021	5.42	1,900	6.03	6.03	5.42	100	0	0.0
19/08/2021	6.03	600	5.73	6.03	5.27	0	0	0
18/08/2021	5.73	0	5.73	5.73	5.73	0	0	0
17/08/2021	5.73	1,000	6.03	6.03	5.73	0	0	0
16/08/2021	6.03	0	6.03	6.03	6.03	0	0	0
13/08/2021	6.03	0	6.03	6.03	6.03	0	0	0
12/08/2021	6.03	0	6.03	6.03	6.03	0	0	0
11/08/2021	6.03	100	5.73	6.03	6.03	0	0	0
10/08/2021	5.73	0	5.73	5.73	5.73	0	0	0
09/08/2021	5.73	0	5.73	5.73	5.73	0	0	0
06/08/2021	5.73	0	5.73	5.73	5.73	0	0	0
05/08/2021	5.73	0	5.73	5.73	5.73	0	0	0
04/08/2021	5.73	0	5.73	5.73	5.73	0	0	0
03/08/2021	5.73	1,400	5.38	5.73	5.38	0	0	0
02/08/2021	5.38	0	5.38	5.38	5.38	0	0	0
30/07/2021	5.38	600	5.39	5.39	5.38	0	0	0
29/07/2021	5.39	300	5.42	5.42	5.39	0	0	0
28/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
27/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
26/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
23/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
22/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
21/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
20/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
19/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
16/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
15/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
14/07/2021	5.42	500	5.54	5.54	5.42	0	0	0
13/07/2021	5.54	0	5.54	5.54	5.54	0	0	0
12/07/2021	5.54	100	5.18	5.54	5.54	0	0	0
09/07/2021	5.18	100	4.96	5.18	5.18	0	0	0
08/07/2021	4.96	0	4.96	4.96	4.96	0	0	0
07/07/2021	4.96	103	4.54	4.96	4.96	0	0	0
06/07/2021	4.54	600	5.03	5.03	4.54	0	0	0
05/07/2021	5.03	0	5.03	5.03	5.03	0	0	0
02/07/2021	5.03	0	5.03	5.03	5.03	0	0	0
01/07/2021	5.03	100	4.61	5.03	5.03	0	0	0
30/06/2021	4.61	300	5.11	5.11	4.61	0	0	0
29/06/2021	5.11	0	5.11	5.11	5.11	0	0	0
28/06/2021	5.11	0	5.11	5.11	5.11	0	0	0
25/06/2021	5.11	9	5.11	5.11	5.11	0	0	0

Page:
<<
12
13
14

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-2.10	-9.25%	762,500	0	0	20.60 22.90 20.90
2 tháng (2026-07-13)	-3	-12.71%	4,078,200	0	0	20.60 24.50 20.90
3 tháng (2026-06-15)	-9.40	-31.33%	5,914,800	0	0	20.60 30 20.90
6 tháng (2026-03-16)	-9.99	-32.66%	13,020,200	-4,600	-0.4	20.60 33.73 20.90
12 tháng (2025-09-16)	-8.78	-29.89%	23,190,400	-19,900	1.3	20.60 49.77 20.90
24 tháng (2024-09-23)	16.53	406.36%	37,949,025	-7,900	1.7	4.07 49.77 20.90
36 tháng (2023-09-27)	17.74	619.56%	38,232,412	-7,900	1.7	2.86 49.77 20.90
60 tháng (2021-10-07)	15.96	343.88%	38,448,406	-7,300	1.7	2.25 49.77 20.90

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

THỐNG KÊ GIAO DỊCH