Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	68	277,500	70	70.50	66.70	0	0	0
12/03/2026	70	243,700	68	70	67	0	0	0
11/03/2026	67	210,700	66	67	65	0	0	0
10/03/2026	65	74,000	65	67.60	62	0	0	0
09/03/2026	61.50	22,900	67.20	67.20	61.40	0	0	0
06/03/2026	68	67,600	69	69	66.60	0	0	0
05/03/2026	68	109,700	68	68.50	67	0	0	0
04/03/2026	67	63,200	68	68.50	66.10	0	0	0
03/03/2026	67	61,700	68	68.50	65	0	0	0
02/03/2026	67.90	56,600	68	69.50	65.90	0	3,200	-0.2
27/02/2026	66.90	90,800	71	71	66.90	0	0	0
26/02/2026	70.80	126,900	69.90	70.80	69.80	0	0	0
25/02/2026	69.90	71,500	71.50	72	69.10	0	0	0
24/02/2026	70	82,000	77	77	69.90	0	0	0
23/02/2026	73.30	94,100	75	78	70	0	1,000	-0.1
13/02/2026	72.90	163,500	72.50	72.90	69.80	0	0	0
12/02/2026	72.90	181,000	72.90	73	70	0	0	0
11/02/2026	72.90	67,600	72.80	74.50	70.10	0	0	0
10/02/2026	72.90	314,500	70	76.50	67	0	80,900	-5.4
09/02/2026	73	141,000	68.40	73	66.60	0	0	0
06/02/2026	68.60	98,400	75.50	80.30	65.70	0	0	0
05/02/2026	73	96,200	77	77	69.30	0	0	0
04/02/2026	76.90	249,200	76.50	77	69.50	0	3,200	-0.2
03/02/2026	76.70	43,600	79.50	79.80	76	0	0	0
02/02/2026	79	42,800	79	80	77.20	0	0	0
30/01/2026	77.20	56,100	82.80	82.80	77	0	0	0
29/01/2026	80.50	51,900	80	82.50	79	0	400	-0.0
28/01/2026	79	45,300	83	83	79	0	0	0
27/01/2026	83.50	49,300	83	83.50	78.50	0	3,800	-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

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