Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2026	39.32	28,600	40	40	38.64	0	0	0
09/01/2026	39.55	271,200	38.27	39.55	38.27	0	0	0
08/01/2026	39.77	205,200	40	40	38.86	0	500	0.0
07/01/2026	39.95	265,400	40.45	40.45	38.73	0	0	0
06/01/2026	40.45	24,300	40.45	40.45	40.45	0	0	0
05/01/2026	40.45	55,500	39.55	43.50	38.27	0	500	0.0
31/12/2025	39.55	36,000	37.73	39.55	36.82	0	4,600	-0.4
30/12/2025	39.09	33,800	39.09	39.09	38.82	0	3,400	-0.3
29/12/2025	39.64	23,400	39.32	39.64	39.09	0	0	0
26/12/2025	39.77	27,900	39.55	40.45	39.32	0	2,300	-0.2
25/12/2025	40	32,200	40.45	40.91	40	0	0	0
24/12/2025	40.45	24,200	40.23	40.45	40.23	0	0	0
23/12/2025	40.82	28,100	41.14	41.36	40.45	0	0	0
22/12/2025	40.82	27,500	40.45	40.91	40.45	0	0	0
19/12/2025	40.68	34,700	40.68	41.36	40.45	0	0	0
18/12/2025	40.68	31,200	40.45	40.68	40	0	0	0
17/12/2025	40.91	31,400	40.45	40.91	40	0	0	0
16/12/2025	40.91	49,500	41.32	41.36	40	0	700	-0.1
15/12/2025	40.91	39,600	39.09	41.36	39.09	0	0	0
12/12/2025	40.91	31,400	41.82	41.82	40.45	0	900	-0.1
11/12/2025	41.82	24,400	42.23	43.18	40.68	0	3,600	-0.3
10/12/2025	41.82	37,300	43.18	43.18	40.68	0	1,600	-0.2
09/12/2025	43.18	68,900	42.86	44.09	42.86	0	0	0
08/12/2025	42.95	52,100	41.36	42.95	41.09	0	1,200	-0.1
05/12/2025	40.59	38,900	41.36	41.36	38.64	0	700	-0.1
04/12/2025	40.45	31,500	41.32	41.36	40.45	0	1,000	-0.1
03/12/2025	40.45	28,900	41.36	41.36	40.09	0	100	0.0
02/12/2025	40.91	25,100	40.91	41.14	40.68	0	0	0
01/12/2025	41.14	34,900	41.32	41.36	40	0	600	-0.1
28/11/2025	41.36	19,400	41.77	41.82	41.14	0	1,900	-0.2
27/11/2025	41.82	23,500	41.77	41.82	40.45	0	600	-0.1
26/11/2025	42.23	32,000	42.50	42.73	41.14	0	1,400	-0.1
25/11/2025	42.50	38,700	41.82	42.50	41.23	0	2,000	-0.2
24/11/2025	42.50	57,800	41.36	42.50	40.91	0	1,700	-0.2
21/11/2025	42.27	33,900	41.82	42.27	41.36	0	1,100	-0.1
20/11/2025	42.45	44,100	42.27	44.09	42.18	0	0	0
19/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2025	41.82	39,700	41.36	42.27	41.36	0	0	0
18/11/2025	40.86	72,100	40.23	40.86	39.78	0	700	-0.1
17/11/2025	40.64	40,900	40.23	40.68	38.87	0	3,500	-0.3
14/11/2025	41.13	39,500	40.68	41.32	39.78	0	300	0.0
13/11/2025	41.13	71,300	40.37	42.04	38.87	0	200	0.0
12/11/2025	40.37	106,700	37.07	40.68	37.07	0	600	-0.1
11/11/2025	40.68	153,700	40.64	40.68	37.11	0	3,600	-0.3
10/11/2025	40.68	139,100	43.17	43.17	39.33	0	8,200	-0.8
07/11/2025	42.94	51,100	42.49	42.94	42.13	0	3,500	-0.3
06/11/2025	43.39	44,600	43.35	43.39	41.86	0	1,500	-0.1
05/11/2025	42.94	101,900	43.39	43.39	40.68	0	4,000	-0.4
04/11/2025	43.85	56,200	43.80	43.85	42.72	0	9,100	-0.9
03/11/2025	44.07	70,100	44.07	44.07	42.99	0	5,400	-0.5
31/10/2025	44.07	126,000	46.11	47.46	43.85	5,600	7,500	-0.2
30/10/2025	45.93	323,000	42.76	47.46	42.76	159,800	7,500	15.1
29/10/2025	44.62	217,700	43.35	45.20	42.26	4,000	1,000	0.3
28/10/2025	43.17	109,400	42.49	43.62	42.04	5,100	1,000	0.4
27/10/2025	42.49	160,300	44.75	45.20	42.49	4,700	2,700	0.2
24/10/2025	44.30	118,500	44.07	44.30	42.49	9,300	700	0.8
23/10/2025	44.93	79,900	45.20	45.29	43.44	1,500	3,100	-0.2
22/10/2025	44.98	142,400	44.98	46.11	42.94	2,900	5,400	-0.3
21/10/2025	44.98	113,900	43.85	47.42	40.68	3,000	7,600	-0.5
20/10/2025	44.07	205,600	42.94	45.20	40.32	2,700	19,100	-1.5
17/10/2025	44.80	137,000	53.34	53.34	44.80	5,600	13,500	-0.9
16/10/2025	49.77	109,000	49.72	49.77	46.56	11,300	4,500	0.7
15/10/2025	45.25	187,600	41.00	45.25	41.00	11,400	0	1.1
14/10/2025	41.13	68,000	40.68	41.59	39.82	7,500	0	0.7
13/10/2025	40.68	82,800	38.87	40.68	38.42	6,700	1,600	0.4
10/10/2025	38.65	63,400	38.42	39.06	37.97	700	1,600	-0.1
09/10/2025	38.87	28,200	38.42	39.28	37.20	0	0	0
08/10/2025	38.42	10,300	40.19	40.68	37.52	0	1,100	-0.1
07/10/2025	38.42	45,300	37.97	39.10	37.07	1,200	0	0.1
06/10/2025	38.42	148,200	37.97	39.78	37.97	0	6,300	-0.5
03/10/2025	37.97	35,000	37.74	38.42	34.85	1,900	1,700	0.0
02/10/2025	37.74	56,400	40.46	40.68	37.74	0	2,900	-0.2
01/10/2025	40.46	33,100	38.87	41.36	38.42	1,500	0	0.1
30/09/2025	38.42	48,300	35.17	38.42	33.45	8,700	2,500	0.5
29/09/2025	35.17	85,900	35.17	40.68	35.17	2,100	2,100	0.0
26/09/2025	39.06	71,900	40.68	40.68	39.06	0	0	0
25/09/2025	43.39	41,800	39.87	43.49	38.42	1,700	4,300	-0.2
24/09/2025	39.55	26,900	39.33	39.55	36.16	0	700	-0.1
23/09/2025	35.98	152,000	35.98	35.98	35.03	0	0	0
22/09/2025	32.73	26,100	30.15	32.73	30.15	4,300	0	0.3
19/09/2025	29.79	36,500	28.84	29.79	28.48	0	0	0
18/09/2025	28.30	68,400	28.03	29.38	28.03	0	0	0
17/09/2025	28.70	64,300	29.38	29.38	28.03	0	0	0
16/09/2025	29.38	306,400	27.66	29.38	26.67	1,600	400	0.1
15/09/2025	27.80	312,400	30.11	30.87	27.17	12,300	5,600	0.4
12/09/2025	30.11	397,100	30.15	30.15	26.67	4,800	5,800	-0.1
11/09/2025	27.44	432,400	27.44	27.44	26.94	0	4,000	-0.2
10/09/2025	24.95	12,800	23.51	24.95	22.60	0	0	0
09/09/2025	22.69	282,000	22.69	22.74	22.69	0	0	0
08/09/2025	20.70	296,500	19.21	20.70	19.21	1,700	0	0.1
05/09/2025	18.85	871,900	17.63	18.89	17.22	0	0	0
04/09/2025	17.18	438,100	16.27	17.27	16.27	0	0	0
03/09/2025	15.73	424,800	16.27	17.13	14.74	8,900	0	0.3
29/08/2025	15.60	374,200	14.92	15.91	14.92	0	9,300	-0.3
28/08/2025	14.46	471,400	13.56	14.74	13.11	0	0	0
27/08/2025	13.43	416,500	12.20	13.43	11.84	2,000	2,000	0.0
26/08/2025	12.20	238,900	12.20	12.75	11.75	0	0	0
25/08/2025	12.02	281,000	11.53	12.02	11.53	0	0	0
22/08/2025	11.93	203,700	11.12	12.43	11.12	0	0	0
21/08/2025	11.93	220,700	12.07	12.20	11.30	0	1,000	0.0
20/08/2025	11.93	259,700	12.57	12.57	11.30	7,600	0	0.2

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	1.30	6.31%	716,400	0	0	20.40 22.90 22.30
2 tháng (2026-08-10)	-1	-4.37%	1,709,200	0	0	20.40 22.90 22.30
3 tháng (2026-07-10)	-2.30	-9.50%	4,975,400	0	0	20.40 24.50 22.30
6 tháng (2026-04-13)	-7.42	-25.30%	11,660,600	0	0	20.40 68.60 22.30
12 tháng (2025-10-13)	-18.78	-46.17%	22,579,400	-34,600	0.4	20.40 68.60 22.30
24 tháng (2024-10-18)	17.42	389.37%	38,845,689	-22,500	0.6	2.86 68.60 22.30
36 tháng (2023-10-24)	19.04	664.97%	39,176,089	-22,500	0.6	2.86 68.60 22.30
60 tháng (2021-11-03)	16.91	339.11%	39,555,583	-21,900	0.6	2.25 68.60 22.30

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

THỐNG KÊ GIAO DỊCH