Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	83.50	49,300	83	83.50	78.50	0	0	-0.3
26/01/2026	80.60	44,200	85	85	80.60	0	0	0
23/01/2026	83	29,200	81.90	84	81	0	8,400	-0.7
22/01/2026	80.50	51,400	84	84	80	0	0	0
21/01/2026	83.30	42,200	84.40	84.50	82	0	2,400	-0.2
20/01/2026	83.70	52,400	85	85	82	0	0	0
19/01/2026	84.50	45,000	86	86	80.50	0	1,100	-0.1
16/01/2026	85.50	44,300	86	86	82	0	0	0
15/01/2026	86.80	58,200	88	88	86.50	0	2,500	-0.2
14/01/2026	85.40	122,900	86	86	84	0	0	0
13/01/2026	85.30	18,200	86.30	86.30	84.80	0	0	0
12/01/2026	86.50	28,600	88	88	85	0	0	0
09/01/2026	87	271,200	84.20	87	84.20	0	500	-0.0
08/01/2026	87.50	205,200	88	88	85.50	0	0	0
07/01/2026	87.90	265,400	89	89	85.20	0	0	0
06/01/2026	89	24,300	89	89	89	0	500	-0.0
05/01/2026	89	55,500	87	95.70	84.20	0	4,600	-0.4
31/12/2025	87	36,000	83	87	81	0	3,400	-0.3
30/12/2025	86	33,800	86	86	85.40	0	3,400	-0.3
29/12/2025	87.20	23,400	86.50	87.20	86	0	0	0
26/12/2025	87.50	27,900	87	89	86.50	0	2,300	-0.2
25/12/2025	88	32,200	89	90	88	0	0	0
24/12/2025	89	24,200	88.50	89	88.50	0	0	0
23/12/2025	89.80	28,100	90.50	91	89	0	0	0
22/12/2025	89.80	27,500	89	90	89	0	0	0
19/12/2025	89.50	34,700	89.50	91	89	0	0	0
18/12/2025	89.50	31,200	89	89.50	88	0	0	0
17/12/2025	90	31,400	89	90	88	0	0	0
16/12/2025	90	49,500	90.90	91	88	0	700	-0.1
15/12/2025	90	39,600	86	91	86	0	0	0
12/12/2025	90	31,400	92	92	89	0	900	-0.1
11/12/2025	92	24,400	92.90	95	89.50	0	3,600	-0.3
10/12/2025	92	37,300	95	95	89.50	0	1,600	-0.2
09/12/2025	95	68,900	94.30	97	94.30	0	0	0
08/12/2025	94.50	52,100	91	94.50	90.40	0	1,200	-0.1
05/12/2025	89.30	38,900	91	91	85	0	700	-0.1
04/12/2025	89	31,500	90.90	91	89	0	1,000	-0.1
03/12/2025	89	28,900	91	91	88.20	0	100	-0.0
02/12/2025	90	25,100	90	90.50	89.50	0	0	0
01/12/2025	90.50	34,900	90.90	91	88	0	600	-0.1
28/11/2025	91	19,400	91.90	92	90.50	0	1,900	-0.2
27/11/2025	92	23,500	91.90	92	89	0	600	-0.1
26/11/2025	92.90	32,000	93.50	94	90.50	0	1,400	-0.1
25/11/2025	93.50	38,700	92	93.50	90.70	0	2,000	-0.2
24/11/2025	93.50	57,800	91	93.50	90	0	1,700	-0.2
21/11/2025	93	33,900	92	93	91	0	1,100	-0.1
20/11/2025	93.40	44,100	93	97	92.80	0	0	0
19/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2025	92	39,700	91	93	91	0	0	0
18/11/2025	89.90	72,100	88.51	89.90	87.51	0	700	-0.1
17/11/2025	89.40	40,900	88.51	89.50	85.52	0	3,500	-0.3
14/11/2025	90.50	39,500	89.50	90.89	87.51	0	300	-0.0
13/11/2025	90.50	71,300	88.81	92.49	85.52	0	200	-0.0
12/11/2025	88.81	106,700	81.55	89.50	81.55	0	600	-0.1
11/11/2025	89.50	153,700	89.40	89.50	81.65	0	3,600	-0.3
10/11/2025	89.50	139,100	94.97	94.97	86.52	0	8,200	-0.8
07/11/2025	94.47	51,100	93.48	94.47	92.68	0	3,500	-0.3
06/11/2025	95.47	44,600	95.37	95.47	92.09	0	1,500	-0.1
05/11/2025	94.47	101,900	95.47	95.47	89.50	0	4,000	-0.4
04/11/2025	96.46	56,200	96.36	96.46	93.98	0	9,100	-0.9
03/11/2025	96.96	70,100	96.96	96.96	94.57	0	5,400	-0.5
31/10/2025	96.96	126,000	101.44	104.42	96.46	5,600	7,500	-0.2
30/10/2025	101.04	323,000	94.08	104.42	94.08	159,800	7,500	15.1
29/10/2025	98.15	217,700	95.37	99.45	92.98	4,000	1,000	0.3
28/10/2025	94.97	109,400	93.48	95.97	92.49	5,100	1,000	0.4
27/10/2025	93.48	160,300	98.45	99.45	93.48	4,700	2,700	0.2
24/10/2025	97.46	118,500	96.96	97.46	93.48	9,300	700	0.8
23/10/2025	98.85	79,900	99.45	99.65	95.57	1,500	3,100	-0.2
22/10/2025	98.95	142,400	98.95	101.44	94.47	2,900	5,400	-0.3
21/10/2025	98.95	113,900	96.46	104.32	89.50	3,000	7,600	-0.5
20/10/2025	96.96	205,600	94.47	99.45	88.71	2,700	19,100	-1.5
17/10/2025	98.55	137,000	117.35	117.35	98.55	5,600	13,500	-0.9
16/10/2025	109.49	109,000	109.39	109.49	102.43	11,300	4,500	0.7
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

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 (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

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

THỐNG KÊ GIAO DỊCH