Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/03/2026	30.91	109,700	30.91	31.14	30.45	0	0	0
04/03/2026	30.45	63,200	30.91	31.14	30.05	0	0	0
03/03/2026	30.45	61,700	30.91	31.14	29.55	0	0	0
02/03/2026	30.86	56,600	30.91	31.59	29.95	0	3,200	-0.2
27/02/2026	30.41	90,800	32.27	32.27	30.41	0	0	0
26/02/2026	32.18	126,900	31.77	32.18	31.73	0	0	0
25/02/2026	31.77	71,500	32.50	32.73	31.41	0	0	0
24/02/2026	31.82	82,000	35	35	31.77	0	0	0
23/02/2026	33.32	94,100	34.09	35.45	31.82	0	1,000	-0.1
13/02/2026	33.14	163,500	32.95	33.14	31.73	0	0	0
12/02/2026	33.14	181,000	33.14	33.18	31.82	0	0	0
11/02/2026	33.14	67,600	33.09	33.86	31.86	0	0	0
10/02/2026	33.14	314,500	31.82	34.77	30.45	0	80,900	-5.4
09/02/2026	33.18	141,000	31.09	33.18	30.27	0	0	0
06/02/2026	31.18	98,400	34.32	36.50	29.86	0	0	0
05/02/2026	33.18	96,200	35	35	31.50	0	0	0
04/02/2026	34.95	249,200	34.77	35	31.59	0	3,200	-0.2
03/02/2026	34.86	43,600	36.14	36.27	34.55	0	0	0
02/02/2026	35.91	42,800	35.91	36.36	35.09	0	0	0
30/01/2026	35.09	56,100	37.64	37.64	35	0	0	0
29/01/2026	36.59	51,900	36.36	37.50	35.91	0	400	-0.0
28/01/2026	35.91	45,300	37.73	37.73	35.91	0	0	0
27/01/2026	37.95	49,300	37.73	37.95	35.68	0	3,800	-0.3
26/01/2026	36.64	44,200	38.64	38.64	36.64	0	0	0
23/01/2026	37.73	29,200	37.23	38.18	36.82	0	8,400	-0.7
22/01/2026	36.59	51,400	38.18	38.18	36.36	0	0	0
21/01/2026	37.86	42,200	38.36	38.41	37.27	0	2,400	-0.2
20/01/2026	38.05	52,400	38.64	38.64	37.27	0	0	0
19/01/2026	38.41	45,000	39.09	39.09	36.59	0	1,100	-0.1
16/01/2026	38.86	44,300	39.09	39.09	37.27	0	0	0
15/01/2026	39.45	58,200	40	40	39.32	0	2,500	-0.2
14/01/2026	38.82	122,900	39.09	39.09	38.18	0	0	0
13/01/2026	38.77	18,200	39.23	39.23	38.55	0	0	0
12/01/2026	39.32	28,600	40	40	38.64	0	0	0
09/01/2026	39.55	271,200	38.27	39.55	38.27	0	500	-0.0
08/01/2026	39.77	205,200	40	40	38.86	0	0	0
07/01/2026	39.95	265,400	40.45	40.45	38.73	0	0	0
06/01/2026	40.45	24,300	40.45	40.45	40.45	0	500	-0.0
05/01/2026	40.45	55,500	39.55	43.50	38.27	0	4,600	-0.4
31/12/2025	39.55	36,000	37.73	39.55	36.82	0	3,400	-0.3
30/12/2025	39.09	33,800	39.09	39.09	38.82	0	3,400	-0.3
29/12/2025	39.64	23,400	39.32	39.64	39.09	0	0	0
26/12/2025	39.77	27,900	39.55	40.45	39.32	0	2,300	-0.2
25/12/2025	40	32,200	40.45	40.91	40	0	0	0
24/12/2025	40.45	24,200	40.23	40.45	40.23	0	0	0
23/12/2025	40.82	28,100	41.14	41.36	40.45	0	0	0
22/12/2025	40.82	27,500	40.45	40.91	40.45	0	0	0
19/12/2025	40.68	34,700	40.68	41.36	40.45	0	0	0
18/12/2025	40.68	31,200	40.45	40.68	40	0	0	0
17/12/2025	40.91	31,400	40.45	40.91	40	0	0	0
16/12/2025	40.91	49,500	41.32	41.36	40	0	700	-0.1
15/12/2025	40.91	39,600	39.09	41.36	39.09	0	0	0
12/12/2025	40.91	31,400	41.82	41.82	40.45	0	900	-0.1
11/12/2025	41.82	24,400	42.23	43.18	40.68	0	3,600	-0.3
10/12/2025	41.82	37,300	43.18	43.18	40.68	0	1,600	-0.2
09/12/2025	43.18	68,900	42.86	44.09	42.86	0	0	0
08/12/2025	42.95	52,100	41.36	42.95	41.09	0	1,200	-0.1
05/12/2025	40.59	38,900	41.36	41.36	38.64	0	700	-0.1
04/12/2025	40.45	31,500	41.32	41.36	40.45	0	1,000	-0.1
03/12/2025	40.45	28,900	41.36	41.36	40.09	0	100	-0.0
02/12/2025	40.91	25,100	40.91	41.14	40.68	0	0	0
01/12/2025	41.14	34,900	41.32	41.36	40	0	600	-0.1
28/11/2025	41.36	19,400	41.77	41.82	41.14	0	1,900	-0.2
27/11/2025	41.82	23,500	41.77	41.82	40.45	0	600	-0.1
26/11/2025	42.23	32,000	42.50	42.73	41.14	0	1,400	-0.1
25/11/2025	42.50	38,700	41.82	42.50	41.23	0	2,000	-0.2
24/11/2025	42.50	57,800	41.36	42.50	40.91	0	1,700	-0.2
21/11/2025	42.27	33,900	41.82	42.27	41.36	0	1,100	-0.1
20/11/2025	42.45	44,100	42.27	44.09	42.18	0	0	0
19/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2025	41.82	39,700	41.36	42.27	41.36	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 (2026-08-12)	-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