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

81.50
-2
(-2.40%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-6.60 -7.57% 1,451,400 -26,800 -2.2
80.50
89
83.50
2 tháng
(2025-11-28) 		-10.40 -11.43% 2,170,500 -41,400 -3.6
80.50
95
83.50
3 tháng
(2025-10-29) 		-17.55 -17.88% 4,054,100 64,600 7.2
80.50
101.04
83.50
6 tháng
(2025-07-31) 		58.32 261.82% 14,191,600 91,100 8.5
21.98
109.49
83.50
12 tháng
(2025-02-03) 		67.74 526.66% 21,420,000 89,200 8.3
12.56
109.49
83.50
24 tháng
(2024-02-07) 		74.30 1,179.71% 21,958,912 89,200 8.3
6.30
109.49
83.50
36 tháng
(2023-02-13) 		73.37 1,015.35% 22,003,340 92,300 8.4
6.30
109.49
83.50
60 tháng
(2021-03-08) 		66.74 481.69% 22,225,691 90,100 8.4
4.94
109.49
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
4.94
 0 4.94 4.94 4.94 0 0 0
10/11/2022
4.94
 100 5.47 5.47 4.94 0 0 0
09/11/2022
5.47
 100 5.90 5.90 5.47 0 0 0
08/11/2022
5.90
 0 5.90 5.90 5.90 0 0 0
07/11/2022
5.90
 1 5.90 5.90 5.90 0 0 0
04/11/2022
5.90
 0 5.90 5.90 5.90 0 0 0
03/11/2022
5.90
 0 5.90 5.90 5.90 0 0 0
02/11/2022
5.90
 0 5.90 5.90 5.90 0 0 0
01/11/2022
5.90
 500 5.37 5.90 4.84 0 0 0
31/10/2022
5.37
 100 5.97 5.97 5.37 0 0 0
28/10/2022
5.97
 100 6.60 6.60 5.97 0 0 0
27/10/2022
6.60
 0 6.60 6.60 6.60 0 0 0
26/10/2022
6.60
 0 6.60 6.60 6.60 0 0 0
25/10/2022
6.60
 0 6.60 6.60 6.60 0 0 0
24/10/2022
6.60
 0 6.60 6.60 6.60 0 0 0
21/10/2022
6.60
 1,100 6.10 6.63 6.60 0 0 0
20/10/2022
6.10
 0 6.10 6.10 6.10 0 0 0
19/10/2022
6.10
 0 6.10 6.10 6.10 0 0 0
18/10/2022
6.10
 0 6.10 6.10 6.10 0 0 0
17/10/2022
6.10
 0 6.10 6.10 6.10 0 0 0
14/10/2022
6.10
 0 6.10 6.10 6.10 0 0 0
13/10/2022
6.10
 0 6.10 6.10 6.10 0 0 0
12/10/2022
6.10
 0 6.10 6.10 6.10 0 0 0
11/10/2022
6.10
 0 6.10 6.10 6.10 0 0 0
10/10/2022
6.10
 300 5.57 6.10 5.04 0 0 0
07/10/2022
5.57
 0 5.57 5.57 5.57 0 0 0
06/10/2022
5.57
 100 6.13 6.13 5.57 0 0 0
05/10/2022
6.13
 2,800 6.76 6.76 6.13 0 2,800 -0.1
04/10/2022
6.76
 0 6.76 6.76 6.76 0 0 0
03/10/2022
6.76
 1 6.76 6.76 6.76 0 0 0
30/09/2022
6.76
 0 6.76 6.76 6.76 0 0 0
29/09/2022
6.76
 0 6.76 6.76 6.76 0 0 0
28/09/2022
6.76
 0 6.76 6.76 6.76 0 0 0
27/09/2022
6.76
 0 6.76 6.76 6.76 0 0 0
26/09/2022
6.76
 0 6.76 6.76 6.76 0 0 0
23/09/2022
6.76
 0 6.76 6.76 6.76 0 0 0
22/09/2022
6.76
 100 6.76 6.76 6.76 0 0 0
21/09/2022
6.76
 200 6.23 6.76 6.76 0 0 0
20/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
19/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
16/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
15/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
14/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
13/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
12/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
09/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
08/09/2022
6.23
 0 6.23 6.23 6.23 0 0 0
07/09/2022
6.23
 1,200 5.67 6.23 6.23 0 0 0
06/09/2022
5.67
 201 5.17 5.67 5.67 0 0 0
05/09/2022
5.17
 200 5.73 5.73 5.17 0 0 0
31/08/2022
5.73
 0 5.73 5.73 5.73 0 0 0
30/08/2022
5.73
 0 5.73 5.73 5.73 0 0 0
29/08/2022
5.73
 0 5.73 5.73 5.73 0 0 0
26/08/2022
5.73
 0 5.73 5.73 5.73 0 0 0
25/08/2022
5.73
 400 5.73 5.73 5.17 0 0 0
24/08/2022
5.73
 0 5.73 5.73 5.73 0 0 0
23/08/2022
5.73
 0 5.73 5.73 5.73 0 0 0
22/08/2022
5.73
 0 5.73 5.73 5.73 0 0 0
19/08/2022
5.73
 100 6.36 6.36 5.73 0 0 0
18/08/2022
6.36
 100 5.83 6.36 6.36 0 0 0
17/08/2022
5.83
 0 5.83 5.83 5.83 0 0 0
16/08/2022
5.83
 300 5.83 5.83 5.83 0 0 0
15/08/2022
5.83
 0 5.83 5.83 5.83 0 0 0
12/08/2022
5.83
 0 5.83 5.83 5.83 0 0 0
11/08/2022
5.83
 100 6.13 6.13 5.83 0 0 0
10/08/2022
6.13
 300 6.70 6.70 6.13 0 0 0
09/08/2022
6.70
 0 6.70 6.70 6.70 0 0 0
08/08/2022
6.70
 0 6.70 6.70 6.70 0 0 0
05/08/2022
6.70
 2,400 6.13 6.70 5.54 0 0 0
04/08/2022
6.13
 600 5.83 6.27 5.27 0 0 0
03/08/2022
5.83
 0 5.83 5.83 5.83 0 0 0
02/08/2022
5.83
 0 5.83 5.83 5.83 0 0 0
01/08/2022
5.83
 1,700 5.30 5.83 5.64 0 0 0
29/07/2022
5.30
 300 5.30 5.30 4.77 0 0 0
28/07/2022
5.30
 1,200 5.30 5.83 4.87 0 0 0
27/07/2022
5.30
 0 5.30 5.30 5.30 0 0 0
26/07/2022
5.30
 100 5.30 5.30 5.30 0 0 0
25/07/2022
5.30
 0 5.30 5.30 5.30 0 0 0
22/07/2022
5.30
 300 5.14 5.30 5.30 0 0 0
21/07/2022
5.14
 0 5.14 5.14 5.14 0 0 0
20/07/2022
5.14
 0 5.14 5.14 5.14 0 0 0
19/07/2022
5.14
 20,000 5.70 5.70 5.14 0 0 0
18/07/2022
5.70
 0 5.70 5.70 5.70 0 0 0
15/07/2022
5.70
 100 6.33 6.33 5.70 0 0 0
14/07/2022
6.33
 0 6.33 6.33 6.33 0 0 0
13/07/2022
6.33
 2,800 7.03 7.03 6.33 0 0 0
12/07/2022
7.03
 0 7.03 7.03 7.03 0 0 0
11/07/2022
7.03
 100 7.79 7.79 7.03 0 0 0
08/07/2022
7.79
 0 7.79 7.79 7.79 0 0 0
07/07/2022
7.79
 200 7.76 7.79 6.99 0 0 0
06/07/2022
7.76
 0 7.76 7.76 7.76 0 0 0
05/07/2022
7.76
 0 7.76 7.76 7.76 0 0 0
04/07/2022
7.76
 0 7.76 7.76 7.76 0 0 0
01/07/2022
7.76
 0 7.76 7.76 7.76 0 0 0
30/06/2022
7.76
 0 7.76 7.76 7.76 0 0 0
29/06/2022
7.76
 100 7.13 7.76 7.76 0 0 0
28/06/2022
7.13
 0 7.13 7.13 7.13 0 0 0
27/06/2022
7.13
 0 7.13 7.13 7.13 0 0 0
24/06/2022
7.13
 100 6.50 7.13 7.13 0 0 0
23/06/2022
6.50
 0 6.50 6.50 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |