40 Investment and Construction JSC (HNX:L40)
Vietnam · Delayed Price · Currency is VND 22,200
-100 (-0.45%)
At close: Aug 5, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 22,300.00 | 22,300.00 | 21,500.00 | 22,200.00 | 22,200.00 | -0.45% | 47,502 |
| Aug 4, 2025 | 22,200.00 | 22,600.00 | 20,600.00 | 22,300.00 | 22,300.00 | -0.45% | 197,001 |
| Aug 1, 2025 | 22,500.00 | 22,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | - | 75,530 |
| Jul 31, 2025 | 22,900.00 | 22,900.00 | 22,100.00 | 22,400.00 | 22,400.00 | -0.88% | 49,900 |
| Jul 30, 2025 | 22,700.00 | 22,700.00 | 22,000.00 | 22,600.00 | 22,600.00 | -0.44% | 43,800 |
| Jul 29, 2025 | 23,000.00 | 23,000.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.30% | 86,800 |
| Jul 28, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 23,000.00 | 23,000.00 | 2.22% | 115,830 |
| Jul 25, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 22,500.00 | 22,500.00 | -1.32% | 91,626 |
| Jul 24, 2025 | 23,300.00 | 23,300.00 | 22,600.00 | 22,800.00 | 22,800.00 | - | 87,736 |
| Jul 23, 2025 | 22,800.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.88% | 95,700 |
| Jul 22, 2025 | 23,400.00 | 23,400.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.74% | 138,533 |
| Jul 21, 2025 | 23,200.00 | 23,200.00 | 22,000.00 | 23,000.00 | 23,000.00 | -0.86% | 89,165 |
| Jul 18, 2025 | 24,100.00 | 24,100.00 | 23,000.00 | 23,200.00 | 23,200.00 | -2.11% | 70,800 |
| Jul 17, 2025 | 23,800.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | - | 91,002 |
| Jul 16, 2025 | 23,800.00 | 23,900.00 | 23,200.00 | 23,700.00 | 23,700.00 | -0.42% | 57,395 |
| Jul 15, 2025 | 23,800.00 | 24,000.00 | 23,600.00 | 23,800.00 | 23,800.00 | - | 68,000 |
| Jul 14, 2025 | 23,600.00 | 24,000.00 | 23,200.00 | 23,800.00 | 23,800.00 | 0.85% | 81,708 |
| Jul 11, 2025 | 23,500.00 | 24,000.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.43% | 247,501 |
| Jul 10, 2025 | 23,600.00 | 23,600.00 | 22,800.00 | 23,500.00 | 23,500.00 | -0.42% | 95,400 |
| Jul 9, 2025 | 23,300.00 | 23,600.00 | 22,300.00 | 23,600.00 | 23,600.00 | 1.29% | 103,733 |
| Jul 8, 2025 | 24,300.00 | 24,400.00 | 23,300.00 | 23,300.00 | 23,300.00 | -4.12% | 110,772 |
| Jul 7, 2025 | 26,200.00 | 26,200.00 | 23,800.00 | 24,300.00 | 24,300.00 | -7.95% | 162,304 |
| Jul 4, 2025 | 26,900.00 | 26,900.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.38% | 83,904 |
| Jul 3, 2025 | 26,200.00 | 26,900.00 | 26,200.00 | 26,500.00 | 26,500.00 | 1.15% | 71,202 |
| Jul 2, 2025 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.38% | 80,804 |
| Jul 1, 2025 | 26,500.00 | 26,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | - | 91,911 |
| Jun 30, 2025 | 26,200.00 | 26,500.00 | 25,800.00 | 26,300.00 | 26,300.00 | 1.15% | 101,010 |
| Jun 27, 2025 | 27,000.00 | 27,000.00 | 25,200.00 | 26,000.00 | 26,000.00 | 5.26% | 114,106 |
| Jun 26, 2025 | 24,900.00 | 25,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | -0.40% | 288,410 |
| Jun 25, 2025 | 25,000.00 | 25,000.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.80% | 67,200 |
| Jun 24, 2025 | 24,900.00 | 25,000.00 | 24,500.00 | 25,000.00 | 25,000.00 | 0.40% | 82,900 |
| Jun 23, 2025 | 24,800.00 | 24,900.00 | 23,600.00 | 24,900.00 | 24,900.00 | -0.40% | 80,112 |
| Jun 20, 2025 | 25,200.00 | 25,200.00 | 24,800.00 | 25,000.00 | 25,000.00 | - | 84,309 |
| Jun 19, 2025 | 24,200.00 | 25,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | 3.31% | 83,400 |
| Jun 18, 2025 | 24,100.00 | 24,300.00 | 24,100.00 | 24,200.00 | 24,200.00 | 0.41% | 77,600 |
| Jun 17, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | 0.42% | 72,500 |
| Jun 16, 2025 | 25,400.00 | 25,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.38% | 72,616 |
| Jun 13, 2025 | 26,000.00 | 26,000.00 | 24,900.00 | 25,100.00 | 25,100.00 | - | 79,201 |
| Jun 12, 2025 | 23,500.00 | 25,400.00 | 23,500.00 | 25,100.00 | 25,100.00 | 4.58% | 90,236 |
| Jun 11, 2025 | 24,200.00 | 24,400.00 | 23,500.00 | 24,000.00 | 24,000.00 | -1.64% | 74,700 |
| Jun 10, 2025 | 24,500.00 | 24,900.00 | 23,100.00 | 24,400.00 | 24,400.00 | -0.41% | 31,600 |
| Jun 9, 2025 | 24,900.00 | 25,200.00 | 23,200.00 | 24,500.00 | 24,500.00 | - | 83,460 |
| Jun 6, 2025 | 26,200.00 | 26,200.00 | 23,500.00 | 24,500.00 | 24,500.00 | -5.77% | 57,872 |
| Jun 5, 2025 | 23,900.00 | 26,200.00 | 23,900.00 | 26,000.00 | 26,000.00 | 8.79% | 81,952 |
| Jun 4, 2025 | 26,600.00 | 26,600.00 | 22,400.00 | 23,900.00 | 23,900.00 | -1.24% | 85,478 |
| Jun 3, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 10.00% | 21,505 |
| Jun 2, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 10.00% | 1,900 |
| May 30, 2025 | 21,233.33 | 21,233.33 | 19,433.33 | 20,000.00 | 20,000.00 | 2.92% | 241,198 |
| May 29, 2025 | 18,500.00 | 19,433.33 | 18,500.00 | 19,433.33 | 19,433.33 | 10.00% | 220,926 |
| May 28, 2025 | 16,833.33 | 17,666.67 | 16,833.33 | 17,666.67 | 17,666.67 | 4.95% | 96,306 |