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

89.50
-0.50
(-0.56%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-17) 		0.60 0.67% 864,600 -23,300 -2.1
89
95
90
2 tháng
(2025-10-20) 		-6.96 -7.18% 3,295,500 83,300 8.7
88.81
101.04
90
3 tháng
(2025-09-18) 		27.75 44.57% 4,857,600 105,100 10.4
62.25
109.49
90
6 tháng
(2025-06-20) 		65.14 262% 15,487,600 120,200 10.9
21.98
109.49
90
12 tháng
(2024-12-23) 		79.06 722.73% 19,784,804 118,300 10.8
10.11
109.49
90
24 tháng
(2023-12-28) 		83.70 1,328.96% 20,270,312 118,300 10.8
6.30
109.49
90
36 tháng
(2023-01-03) 		83.14 1,211.60% 20,317,440 121,700 10.8
6.30
109.49
90
60 tháng
(2021-03-08) 		76.14 549.53% 20,537,091 119,200 10.8
4.94
109.49
90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2024
9.85
 0 9.85 9.85 9.85 0 0 0
04/10/2024
9.85
 4,500 9.85 9.85 9.85 0 0 0
03/10/2024
9.85
 100 9.85 9.85 9.85 0 0 0
02/10/2024
9.88
 200 9.88 9.88 9.88 0 0 0
01/10/2024
9.78
 400 9.78 9.78 9.78 0 0 0
30/09/2024
9.81
 5,600 9.78 9.81 9.78 0 0 0
27/09/2024
9.94
 100 9.94 9.94 9.94 0 0 0
26/09/2024
9.05
 1,200 9.05 9.05 9.05 0 0 0
25/09/2024
8.95
 2,501 8.95 8.95 8.95 0 0 0
24/09/2024
8.95
 0 8.95 8.95 8.95 0 0 0
23/09/2024
8.95
 3,200 8.95 8.95 8.95 0 0 0
20/09/2024
8.88
 3,500 8.88 8.88 8.88 0 0 0
19/09/2024
8.85
 0 8.85 8.85 8.85 0 0 0
18/09/2024
8.85
 0 8.85 8.85 8.85 0 0 0
17/09/2024
8.85
 7,700 8.78 8.85 8.78 0 0 0
16/09/2024
8.62
 0 8.62 8.62 8.62 0 0 0
13/09/2024
8.62
 500 8.62 8.62 8.62 0 0 0
12/09/2024
8.45
 34,600 8.45 8.45 8.45 0 0 0
11/09/2024
8.45
 36,400 8.92 8.92 8.45 0 0 0
10/09/2024
8.12
 0 8.12 8.12 8.12 0 0 0
09/09/2024
8.12
 4,500 8.12 8.12 8.12 0 0 0
06/09/2024
8.29
 7,000 8.35 8.45 8.29 0 0 0
05/09/2024
8.02
 0 8.02 8.02 8.02 0 0 0
04/09/2024
8.02
 501 8.02 8.02 8.02 0 0 0
30/08/2024
8.25
 0 8.25 8.25 8.25 0 0 0
29/08/2024
8.25
 5,100 8.25 8.25 6.96 0 0 0
28/08/2024
7.52
 115 7.52 7.52 7.52 0 0 0
27/08/2024
8.12
 20,102 8.12 8.12 8.12 0 0 0
26/08/2024
7.96
 500 7.96 7.96 7.96 0 0 0
23/08/2024
7.79
 200 7.79 7.79 7.79 0 0 0
22/08/2024
8.19
 0 8.19 8.19 8.19 0 0 0
21/08/2024
8.19
 0 8.19 8.19 8.19 0 0 0
20/08/2024
8.19
 17 8.19 8.19 8.19 0 0 0
19/08/2024
8.19
 0 8.19 8.19 8.19 0 0 0
16/08/2024
8.19
 1,217 7.13 8.19 7.13 0 0 0
15/08/2024
7.46
 4,200 7.92 7.92 7.46 0 0 0
14/08/2024
8.29
 11,717 7.96 8.29 7.56 0 0 0
13/08/2024
7.89
 4,200 7.92 7.92 7.89 0 0 0
12/08/2024
7.96
 11,000 7.46 8.55 7.46 0 0 0
09/08/2024
7.79
 4,200 7.29 7.79 7.29 0 0 0
08/08/2024
7.62
 24,700 7.72 7.72 7.03 0 0 0
07/08/2024
7.13
 2,300 7.52 7.52 7.13 0 0 0
06/08/2024
7.86
 6,700 6.96 7.86 6.96 0 0 0
05/08/2024
7.29
 3,600 7.79 7.79 7.29 0 0 0
02/08/2024
7.96
 8,100 7.79 7.96 7.79 0 0 0
01/08/2024
7.79
 2,200 7.79 7.79 7.79 0 0 0
31/07/2024
7.46
 2,200 7.46 7.46 7.46 0 0 0
30/07/2024
7.79
 3,100 7.79 7.79 7.79 0 0 0
29/07/2024
7.09
 0 7.09 7.09 7.09 0 0 0
26/07/2024
7.09
 206 7.09 7.09 7.09 0 0 0
25/07/2024
6.46
 0 6.46 6.46 6.46 0 0 0
24/07/2024
6.46
 100 6.46 6.46 6.46 0 0 0
23/07/2024
6.46
 100 6.46 6.46 6.46 0 0 0
22/07/2024
7.13
 100 7.13 7.13 7.13 0 0 0
19/07/2024
7.79
 0 7.79 7.79 7.79 0 0 0
18/07/2024
7.79
 5,000 7.79 7.79 7.79 0 0 0
17/07/2024
7.76
 0 7.76 7.76 7.76 0 0 0
16/07/2024
7.76
 811 7.76 7.76 7.76 0 0 0
15/07/2024
7.76
 1 7.76 7.76 7.76 0 0 0
12/07/2024
7.76
 0 7.76 7.76 7.76 0 0 0
11/07/2024
7.76
 0 7.76 7.76 7.76 0 0 0
10/07/2024
7.76
 0 7.76 7.76 7.76 0 0 0
09/07/2024
7.76
 1,900 7.76 7.76 7.76 0 0 0
08/07/2024
7.62
 0 7.62 7.62 7.62 0 0 0
05/07/2024
7.62
 4,800 7.66 7.66 7.62 0 0 0
04/07/2024
7.62
 0 7.62 7.62 7.62 0 0 0
03/07/2024
7.62
 100 7.62 7.62 7.62 0 0 0
02/07/2024
6.96
 2,000 6.96 6.96 6.96 0 0 0
01/07/2024
7.29
 0 7.29 7.29 7.29 0 0 0
28/06/2024
7.29
 0 7.29 7.29 7.29 0 0 0
27/06/2024
7.29
 0 7.29 7.29 7.29 0 0 0
26/06/2024
7.29
 0 7.29 7.29 7.29 0 0 0
25/06/2024
7.29
 0 7.29 7.29 7.29 0 0 0
24/06/2024
7.29
 600 7.29 7.29 7.29 0 0 0
21/06/2024
6.63
 0 6.63 6.63 6.63 0 0 0
20/06/2024
6.63
 4,400 6.63 6.63 6.63 0 0 0
19/06/2024
6.30
 0 6.30 6.30 6.30 0 0 0
18/06/2024
6.30
 0 6.30 6.30 6.30 0 0 0
17/06/2024
6.30
 0 6.30 6.30 6.30 0 0 0
14/06/2024
6.30
 0 6.30 6.30 6.30 0 0 0
13/06/2024
6.30
 2,000 6.30 6.30 6.30 0 0 0
12/06/2024
6.83
 0 6.83 6.83 6.83 0 0 0
11/06/2024
6.83
 0 6.83 6.83 6.83 0 0 0
10/06/2024
6.83
 0 6.83 6.83 6.83 0 0 0
07/06/2024
6.83
 0 6.83 6.83 6.83 0 0 0
06/06/2024
6.83
 0 6.83 6.83 6.83 0 0 0
05/06/2024
6.83
 0 6.83 6.83 6.83 0 0 0
04/06/2024
6.83
 0 6.83 6.83 6.83 0 0 0
03/06/2024
6.83
 0 6.83 6.83 6.83 0 0 0
31/05/2024
6.83
 0 6.83 6.83 6.83 0 0 0
30/05/2024
6.83
 0 6.83 6.83 6.83 0 0 0
29/05/2024
6.83
 0 6.83 6.83 6.83 0 0 0
28/05/2024
6.83
 0 6.83 6.83 6.83 0 0 0
27/05/2024
6.83
 0 6.83 6.83 6.83 0 0 0
24/05/2024
6.83
 0 6.83 6.83 6.83 0 0 0
23/05/2024
6.83
 0 6.83 6.83 6.83 0 0 0
22/05/2024
6.83
 0 6.83 6.83 6.83 0 0 0
21/05/2024
6.83
 2,000 6.83 6.83 6.83 0 0 0
20/05/2024
6.83
 2,000 6.83 6.83 6.83 0 0 0
17/05/2024
7.36
 1,500 7.29 7.36 7.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |