Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/07/2025	23.67	69,300	23.67	23.87	23.47	0	0	0
14/07/2025	23.67	81,700	23.47	23.87	23.07	0	0	0
11/07/2025	23.47	247,500	23.37	23.87	23.37	0	0	0
10/07/2025	23.37	95,400	23.47	23.47	22.67	0	0	0
09/07/2025	23.47	103,800	23.17	23.47	22.18	0	0	0
08/07/2025	23.17	110,700	24.17	24.27	23.17	0	0	0
07/07/2025	24.17	162,300	26.06	26.06	23.67	0	0	0
04/07/2025	26.25	83,900	26.75	26.75	26.25	0	0	0
03/07/2025	26.35	71,200	26.06	26.75	26.06	0	0	0
02/07/2025	26.06	80,800	26.15	26.15	26.06	0	0	0
01/07/2025	26.15	91,900	26.35	26.35	25.86	0	0	0
30/06/2025	26.15	101,000	26.06	26.35	25.66	0	0	0
27/06/2025	25.86	114,100	26.85	26.85	25.06	0	0	0
26/06/2025	24.56	288,400	24.76	24.86	24.56	0	0	0
25/06/2025	24.66	67,200	24.86	24.86	24.46	0	0	0
24/06/2025	24.86	82,900	24.76	24.86	24.36	0	0	0
23/06/2025	24.76	80,100	24.66	24.76	23.47	0	0	0
20/06/2025	24.86	84,300	25.06	25.06	24.66	0	0	0
19/06/2025	24.86	83,400	24.07	24.86	23.37	0	0	0
18/06/2025	24.07	77,800	23.97	24.17	23.97	0	0	0
17/06/2025	23.97	72,500	24.36	24.36	23.87	0	0	0
16/06/2025	23.87	72,600	25.26	25.26	23.87	0	0	0
13/06/2025	24.96	79,200	25.86	25.86	24.76	0	0	0
12/06/2025	24.96	90,300	23.37	25.26	23.37	0	0	0
11/06/2025	23.87	74,700	24.07	24.27	23.37	0	0	0
10/06/2025	24.27	31,600	24.36	24.76	22.97	0	0	0
09/06/2025	24.36	83,400	24.76	25.06	23.07	0	0	0
06/06/2025	24.36	57,800	26.06	26.06	23.37	0	0	0
05/06/2025	25.86	79,900	23.77	25.86	23.77	0	0	0
04/06/2025	23.77	86,000	26.45	26.45	22.28	0	0	0
03/06/2025	24.07	22,000	24.07	24.07	24.07	0	0	0
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2)
02/06/2025	21.88	2,100	21.88	21.88	21.88	0	0	0
30/05/2025	19.89	80,400	21.12	19.89	19.33	0	0	0
29/05/2025	19.33	78,400	18.40	19.33	18.40	0	0	0
28/05/2025	17.57	32,100	16.74	17.57	16.74	0	0	0
27/05/2025	16.74	104,300	17.04	16.74	16.24	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 (2026-02-11)	-2.90	-3.98%	1,787,500	-4,200	-0.3	61.50 73.30 68
2 tháng (2026-01-12)	-16.50	-19.08%	3,512,400	-106,900	-7.5	61.50 86.80 68
3 tháng (2025-12-15)	-20	-22.22%	4,753,500	-122,300	-8.8	61.50 90 68
6 tháng (2025-09-15)	8.84	14.45%	10,205,100	-8,600	2.1	61.16 109.49 68
12 tháng (2025-03-18)	56.57	421.40%	23,272,800	400	2.2	13.23 109.49 68
24 tháng (2024-03-25)	63.70	1,011.41%	24,933,712	-3,300	2.0	6.30 109.49 68
36 tháng (2023-03-29)	62.24	802.43%	24,979,140	-200	2.1	6.30 109.49 68
60 tháng (2021-04-08)	57.40	455.71%	25,192,988	-2,600	2.1	4.94 109.49 68

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

THỐNG KÊ GIAO DỊCH