Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	66.80	109,800	63.90	69.90	63.90	0	0	0
15/04/2026	64	139,800	64	64.30	63.80	0	0	0
14/04/2026	64.30	59,200	64	64.50	63.90	0	0	0
13/04/2026	64.50	62,400	63.50	64.50	63.10	0	0	0
10/04/2026	63.50	60,400	63	63.50	62.40	0	0	0
09/04/2026	62.20	63,500	63.50	63.50	62.10	0	0	0
08/04/2026	63.40	59,300	63.50	63.70	63.10	0	0	0
07/04/2026	63.40	64,000	64	64	63	0	0	0
06/04/2026	63.40	56,600	64	64	63	0	0	0
03/04/2026	63.10	71,400	63.70	63.80	63	0	0	0
02/04/2026	63.70	47,600	64	64	63	0	0	0
01/04/2026	63.90	58,600	64	64.50	63	0	4,600	-0.4
31/03/2026	63.90	84,700	64	65	63	0	0	0
30/03/2026	64	60,200	64.50	64.50	63	0	0	0
27/03/2026	64.60	44,000	64.50	64.90	63.10	0	0	0
26/03/2026	64.60	56,600	65	65	63	0	0	0
25/03/2026	65	64,200	65.50	65.50	63.50	0	0	0
24/03/2026	64.90	52,300	64	64.90	63.60	0	0	0
23/03/2026	64	45,100	65.40	65.50	62.20	0	0	0
20/03/2026	65.90	97,700	65.50	65.90	64.90	0	0	0
19/03/2026	66	373,300	66	66.50	65	0	0	0
18/03/2026	66.30	266,300	66.50	66.90	65.80	0	0	0
17/03/2026	66	193,800	67	67	65.40	0	0	0
16/03/2026	67.30	185,300	68	68	65.50	0	0	0
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

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 (2026-03-16)	-3	-4.46%	2,126,500	-4,600	-0.4	62.20 67.30 64
2 tháng (2026-02-23)	-9	-12.28%	3,779,400	-8,800	-0.7	61.50 73.30 64
3 tháng (2026-01-15)	-22.50	-25.92%	5,746,700	-111,500	-7.9	61.50 86.80 64
6 tháng (2025-10-17)	-34.25	-34.76%	10,500,900	-50,800	-1.4	61.50 101.04 64
12 tháng (2025-04-21)	50.38	361.84%	25,303,500	-5,000	1.8	13.59 109.49 64
24 tháng (2024-04-25)	57.67	869.87%	27,294,612	-7,900	1.7	6.30 109.49 64
36 tháng (2023-05-04)	55.42	623.78%	27,381,940	-4,700	1.7	6.30 109.49 64
60 tháng (2021-05-11)	53.36	487.80%	27,573,868	-7,100	1.7	4.94 109.49 64

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

THỐNG KÊ GIAO DỊCH