Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2022	6.09	0	6.09	6.09	6.09	0	0	0
26/01/2022	6.09	0	6.09	6.09	6.09	0	0	0
25/01/2022	6.09	100	5.83	6.09	6.09	0	0	0
24/01/2022	5.83	100	5.38	5.83	5.83	0	0	0
21/01/2022	5.38	800	4.90	5.38	5.38	0	0	0
20/01/2022	4.90	200	4.46	4.90	4.90	0	0	0
19/01/2022	4.46	0	4.46	4.46	4.46	0	0	0
18/01/2022	4.46	3,400	4.94	5.42	4.46	0	0	0
17/01/2022	4.94	1,000	4.51	4.94	4.94	0	0	0
14/01/2022	4.51	800	4.82	4.82	4.51	0	0	0
13/01/2022	4.82	500	4.82	4.82	4.82	0	0	0
12/01/2022	4.82	0	4.82	4.82	4.82	0	0	0
11/01/2022	4.82	600	4.49	4.82	4.82	0	0	0
10/01/2022	4.49	0	4.49	4.49	4.49	0	0	0
07/01/2022	4.49	1,900	4.90	4.90	4.41	0	0	0
06/01/2022	4.90	0	4.90	4.90	4.90	0	0	0
05/01/2022	4.90	0	4.90	4.90	4.90	0	0	0
04/01/2022	4.90	0	4.90	4.90	4.90	0	0	0
31/12/2021	4.90	200	5.42	5.42	4.90	0	0	0
30/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
29/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
28/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
27/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
24/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
23/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
22/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
21/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
20/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
17/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
16/12/2021	5.42	0	5.42	5.42	5.42	0	0	0
15/12/2021	5.42	3,000	5.20	5.42	5.42	0	0	0
14/12/2021	5.20	0	5.20	5.20	5.20	0	0	0
13/12/2021	5.20	800	5.20	5.20	5.20	0	0	0
10/12/2021	5.20	1,600	5.76	5.76	5.18	0	0	0
09/12/2021	5.76	0	5.76	5.76	5.76	0	0	0
08/12/2021	5.76	101	5.24	5.76	5.76	0	0	0
07/12/2021	5.24	100	5.20	5.24	5.24	0	0	0
06/12/2021	5.20	0	5.20	5.20	5.20	0	0	0
03/12/2021	5.20	400	5.77	5.77	5.20	0	0	0
02/12/2021	5.77	0	5.77	5.77	5.77	0	0	0
01/12/2021	5.77	102	5.26	5.77	5.77	0	0	0
30/11/2021	5.26	100	5.02	5.26	5.26	0	0	0
29/11/2021	5.02	0	5.02	5.02	5.02	0	0	0
26/11/2021	5.02	100	4.94	5.02	5.02	0	0	0
25/11/2021	4.94	200	5.02	5.02	4.94	0	0	0
24/11/2021	5.02	1,400	5.58	5.58	5.02	0	0	0
23/11/2021	5.58	0	5.58	5.58	5.58	0	0	0
22/11/2021	5.58	0	5.58	5.58	5.58	0	0	0
19/11/2021	5.58	116	5.64	5.64	5.58	0	0	0
18/11/2021	5.64	0	5.64	5.64	5.64	0	0	0
17/11/2021	5.64	900	5.56	5.64	5.45	0	0	0
16/11/2021	5.56	100	5.20	5.56	5.56	0	0	0
15/11/2021	5.20	1,300	5.20	5.71	5.20	0	0	0
12/11/2021	5.20	0	5.20	5.20	5.20	0	0	0
11/11/2021	5.20	600	5.20	5.71	5.20	0	0	0
10/11/2021	5.20	100	4.82	5.20	5.20	0	0	0
09/11/2021	4.82	5,300	4.99	4.99	4.82	0	0	0
08/11/2021	4.99	0	4.99	4.99	4.99	0	0	0
05/11/2021	4.99	0	4.99	4.99	4.99	0	0	0
04/11/2021	4.99	0	4.99	4.99	4.99	0	0	0
03/11/2021	4.99	0	4.99	4.99	4.99	0	0	0
02/11/2021	4.99	300	4.99	4.99	4.99	0	0	0
01/11/2021	4.99	0	4.99	4.99	4.99	0	0	0
29/10/2021	4.99	0	4.99	4.99	4.99	0	0	0
28/10/2021	4.99	0	4.99	4.99	4.99	0	0	0
27/10/2021	4.99	0	4.99	4.99	4.99	0	0	0
26/10/2021	4.99	0	4.99	4.99	4.99	0	0	0
25/10/2021	4.99	0	4.99	4.99	4.99	0	0	0
22/10/2021	4.99	100	5.05	5.05	4.99	0	0	0
21/10/2021	5.05	0	5.05	5.05	5.05	0	0	0
20/10/2021	5.05	0	5.05	5.05	5.05	0	0	0
19/10/2021	5.05	0	5.05	5.05	5.05	0	0	0
18/10/2021	5.05	400	5.05	5.05	5.05	0	0	0
15/10/2021	5.05	0	5.05	5.05	5.05	0	0	0
14/10/2021	5.05	200	4.64	5.05	5.05	0	0	0
13/10/2021	4.64	0	4.64	4.64	4.64	0	0	0
12/10/2021	4.64	0	4.64	4.64	4.64	0	0	0
11/10/2021	4.64	100	4.64	4.64	4.64	0	0	0
08/10/2021	4.64	0	4.64	4.64	4.64	0	0	0
07/10/2021	4.64	0	4.64	4.64	4.64	0	0	0
06/10/2021	4.64	800	5.15	5.15	4.64	0	0	0
05/10/2021	5.15	100	5.73	5.73	5.15	0	0	0
04/10/2021	5.73	0	5.73	5.73	5.73	0	0	0
01/10/2021	5.73	0	5.73	5.73	5.73	0	0	0
30/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
29/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
28/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
27/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
24/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
23/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
22/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
21/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
20/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
17/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
16/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
15/09/2021	5.73	0	5.73	5.73	5.73	0	0	0
14/09/2021	5.73	100	5.65	5.73	5.73	0	0	0
13/09/2021	5.65	0	5.65	5.65	5.65	0	0	0
10/09/2021	5.65	0	5.65	5.65	5.65	0	0	0
09/09/2021	5.65	0	5.65	5.65	5.65	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.60	-7.14%	1,017,800	-80,900	-5.4	20.40 87 20.90
2 tháng (2026-07-20)	-2.10	-9.17%	3,356,800	-80,900	-5.4	20.40 87 20.90
3 tháng (2026-06-22)	-8	-27.78%	6,013,900	-80,900	-5.4	20.40 87 20.90
6 tháng (2026-03-23)	-8.29	-28.50%	12,550,900	-81,400	-5.4	9.45 87 20.90
12 tháng (2025-09-23)	-15.18	-42.19%	23,564,900	-121,400	-5.6	9.45 87 20.90
24 tháng (2024-09-30)	16.34	366.36%	39,256,501	-103,900	-4.9	2.86 87 20.90
36 tháng (2023-10-04)	17.94	626.55%	39,755,601	-103,900	-4.9	2.86 87 20.90
60 tháng (2021-10-14)	15.75	312.07%	40,273,395	-103,300	-4.9	2.25 87 20.90

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

THỐNG KÊ GIAO DỊCH