Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	6.52	5,200	6.18	6.52	6.18	0	0	0
06/03/2025	6.33	162,113	6.18	6.69	6.03	0	0	0
05/03/2025	6.18	382,200	6.18	6.18	6.15	0	0	0
04/03/2025	6.16	115,422	6.16	6.18	5.73	0	0	0
03/03/2025	6.18	223,000	6.18	6.18	6.03	0	3,400	-0.1
28/02/2025	5.71	8,110	6.33	6.66	5.71	0	0	0
27/02/2025	6.06	500	6.15	6.15	6.06	0	0	0
26/02/2025	5.88	400	5.80	5.88	5.77	0	300	-0.0
25/02/2025	6.25	1,000	6.25	6.25	6.25	0	0	0
24/02/2025	6.25	9,600	5.88	6.25	5.88	0	0	0
21/02/2025	6.03	5,200	5.79	6.03	5.79	0	0	0
20/02/2025	5.73	300	5.74	5.74	5.73	0	0	0
19/02/2025	5.85	0	5.85	5.85	5.85	0	0	0
18/02/2025	5.85	2,600	5.83	6.13	5.83	0	0	0
17/02/2025	5.82	500	5.76	5.82	5.76	0	0	0
14/02/2025	5.77	900	5.77	5.77	5.77	0	0	0
13/02/2025	5.82	2,700	5.83	5.88	5.82	0	0	0
12/02/2025	5.83	600	5.83	5.83	5.83	0	0	0
11/02/2025	5.83	0	5.83	5.83	5.83	0	0	0
10/02/2025	5.83	500	5.83	5.83	5.83	0	0	0
07/02/2025	5.83	3,000	6.39	6.39	5.83	0	0	0
06/02/2025	5.94	13,900	5.83	6.01	5.83	0	0	0
05/02/2025	5.83	0	5.83	5.83	5.83	0	0	0
04/02/2025	5.83	13,800	5.86	6.04	5.83	0	0	0
03/02/2025	5.71	8,110	6.33	6.66	5.71	0	0	0
31/01/2025	3.13	27,400	3.15	3.15	2.95	0	0	0
30/01/2025	3.13	27,400	3.15	3.15	2.95	0	0	0
29/01/2025	3.13	27,400	3.15	3.15	2.95	0	0	0
28/01/2025	3.13	27,400	3.15	3.15	2.95	0	0	0
27/01/2025	3.13	27,400	3.15	3.15	2.95	0	0	0
24/01/2025	5.76	5,000	5.45	5.76	5.42	0	0	0
23/01/2025	6.03	0	6.03	6.03	6.03	0	0	0
22/01/2025	6.03	37,600	6.42	6.42	5.88	0	0	0
21/01/2025	5.85	0	5.85	5.85	5.85	0	0	0
20/01/2025	5.85	300	6.18	6.18	5.85	0	0	0
17/01/2025	6.49	100	6.49	6.49	6.49	0	0	0
16/01/2025	5.91	1	5.91	5.91	5.91	0	0	0
15/01/2025	5.91	0	5.91	5.91	5.91	0	0	0
14/01/2025	5.91	1,100	5.91	5.91	5.91	0	0	0
13/01/2025	5.38	100	5.38	5.38	5.38	0	0	0
10/01/2025	4.90	0	4.90	4.90	4.90	0	0	0
09/01/2025	4.90	1,101	5.58	5.58	4.90	0	0	0
08/01/2025	5.42	0	5.42	5.42	5.42	0	0	0
07/01/2025	3.96	91,900	3.99	3.99	3.92	0	0	0
06/01/2025	5.42	0	5.42	5.42	5.42	0	0	0
03/01/2025	5.42	701	5.42	5.42	5.42	0	0	0
02/01/2025	5.12	0	5.12	5.12	5.12	0	0	0
01/01/2025	5.12	0	5.12	5.12	5.12	0	0	0
31/12/2024	5.12	0	5.12	5.12	5.12	0	0	0
30/12/2024	5.12	3,800	5.27	5.27	5.12	0	0	0
27/12/2024	5.05	1	5.05	5.05	5.05	0	0	0
26/12/2024	5.05	0	5.05	5.05	5.05	0	0	0
25/12/2024	5.05	2,500	4.75	5.05	4.75	0	0	0
24/12/2024	4.60	100	4.60	4.60	4.60	0	0	0
23/12/2024	4.97	1,000	4.97	4.97	4.97	0	0	0
20/12/2024	4.99	0	4.99	4.99	4.99	0	0	0
19/12/2024	4.99	100	4.99	4.99	4.99	0	0	0
18/12/2024	5.27	6,401	5.18	5.27	5.18	0	0	0
17/12/2024	5.21	3,600	5.12	5.45	5.00	0	0	0
16/12/2024	5.54	0	5.54	5.54	5.54	0	0	0
13/12/2024	5.54	0	5.54	5.54	5.54	0	0	0
12/12/2024	5.54	1	5.54	5.54	5.54	0	0	0
11/12/2024	5.54	800	5.29	5.54	5.27	0	0	0
10/12/2024	5.65	2,100	5.77	5.77	5.42	0	0	0
09/12/2024	5.68	3,100	5.77	5.77	5.44	0	0	0
06/12/2024	3.10	0	3.10	3.10	3.10	0	0	0
05/12/2024	3.16	0	3.16	3.16	3.16	0	0	0
04/12/2024	2.86	0	2.86	2.86	2.86	0	0	0
03/12/2024	2.86	500	2.86	2.86	2.86	0	0	0
02/12/2024	2.86	0	2.86	2.86	2.86	0	0	0
29/11/2024	3.13	27,400	3.15	3.15	2.95	0	0	0
28/11/2024	3.13	27,400	3.15	3.15	2.95	0	0	0
27/11/2024	3.13	27,400	3.15	3.15	2.95	0	0	0
26/11/2024	3.13	27,400	3.15	3.15	2.95	0	0	0
25/11/2024	6.18	7,000	6.13	6.18	5.88	0	0	0
22/11/2024	6.04	1,700	6.16	6.16	5.80	0	0	0
21/11/2024	6.04	2,500	6.13	6.13	5.59	0	0	0
20/11/2024	6.13	101	6.13	6.13	6.13	0	0	0
19/11/2024	6.01	700	5.95	6.01	5.95	0	0	0
18/11/2024	5.86	900	5.50	6.12	5.50	0	0	0
15/11/2024	5.86	2,500	5.88	5.89	5.36	0	0	0
14/11/2024	5.88	2,800	5.83	6.12	5.82	0	0	0
13/11/2024	5.82	9,201	5.29	5.82	5.08	0	0	0
12/11/2024	5.29	1,900	5.59	5.59	5.06	0	0	0
11/11/2024	5.59	901	5.97	6.03	5.59	0	0	0
08/11/2024	5.95	3,400	6.15	6.15	5.64	0	0	0
07/11/2024	5.59	5,901	5.59	5.59	5.59	0	0	0
06/11/2024	5.09	2,912	5.09	5.09	5.09	0	0	0
05/11/2024	4.64	6,100	4.60	4.64	4.60	0	0	0
04/11/2024	4.60	900	4.60	4.60	4.60	0	0	0
01/11/2024	4.52	0	4.52	4.52	4.52	0	0	0
31/10/2024	4.52	4,600	4.52	4.52	4.52	0	0	0
30/10/2024	4.52	1	4.52	4.52	4.52	0	0	0
29/10/2024	4.52	0	4.52	4.52	4.52	0	0	0
28/10/2024	4.52	1	4.52	4.52	4.52	0	0	0
25/10/2024	4.52	100	4.52	4.52	4.52	0	0	0
24/10/2024	4.37	200	4.37	4.37	4.37	0	0	0
23/10/2024	4.22	68,200	4.14	4.22	4.14	0	0	0
22/10/2024	4.48	0	4.48	4.48	4.48	0	0	0
21/10/2024	4.48	0	4.48	4.48	4.48	0	0	0

Page:
<<
4
5
6
>>

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