Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2025	40.86	72,100	40.23	40.86	39.78	0	700	-0.1
17/11/2025	40.64	40,900	40.23	40.68	38.87	0	3,500	-0.3
14/11/2025	41.13	39,500	40.68	41.32	39.78	0	300	-0.0
13/11/2025	41.13	71,300	40.37	42.04	38.87	0	200	-0.0
12/11/2025	40.37	106,700	37.07	40.68	37.07	0	600	-0.1
11/11/2025	40.68	153,700	40.64	40.68	37.11	0	3,600	-0.3
10/11/2025	40.68	139,100	43.17	43.17	39.33	0	8,200	-0.8
07/11/2025	42.94	51,100	42.49	42.94	42.13	0	3,500	-0.3
06/11/2025	43.39	44,600	43.35	43.39	41.86	0	1,500	-0.1
05/11/2025	42.94	101,900	43.39	43.39	40.68	0	4,000	-0.4
04/11/2025	43.85	56,200	43.80	43.85	42.72	0	9,100	-0.9
03/11/2025	44.07	70,100	44.07	44.07	42.99	0	5,400	-0.5
31/10/2025	44.07	126,000	46.11	47.46	43.85	5,600	7,500	-0.2
30/10/2025	45.93	323,000	42.76	47.46	42.76	159,800	7,500	15.1
29/10/2025	44.62	217,700	43.35	45.20	42.26	4,000	1,000	0.3
28/10/2025	43.17	109,400	42.49	43.62	42.04	5,100	1,000	0.4
27/10/2025	42.49	160,300	44.75	45.20	42.49	4,700	2,700	0.2
24/10/2025	44.30	118,500	44.07	44.30	42.49	9,300	700	0.8
23/10/2025	44.93	79,900	45.20	45.29	43.44	1,500	3,100	-0.2
22/10/2025	44.98	142,400	44.98	46.11	42.94	2,900	5,400	-0.3
21/10/2025	44.98	113,900	43.85	47.42	40.68	3,000	7,600	-0.5
20/10/2025	44.07	205,600	42.94	45.20	40.32	2,700	19,100	-1.5
17/10/2025	44.80	137,000	53.34	53.34	44.80	5,600	13,500	-0.9
16/10/2025	49.77	109,000	49.72	49.77	46.56	11,300	4,500	0.7
15/10/2025	45.25	187,600	41.00	45.25	41.00	11,400	0	1.1
14/10/2025	41.13	68,000	40.68	41.59	39.82	7,500	0	0.7
13/10/2025	40.68	82,800	38.87	40.68	38.42	6,700	1,600	0.4
10/10/2025	38.65	63,400	38.42	39.06	37.97	700	1,600	-0.1
09/10/2025	38.87	28,200	38.42	39.28	37.20	0	0	0
08/10/2025	38.42	10,300	40.19	40.68	37.52	0	1,100	-0.1

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