40 Investment and Construction JSC (HNX:L40)
Vietnam · Delayed Price · Currency is VND 83,700
-800 (-0.95%)
At close: Jan 20, 2026
HNX:L40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 85,000.00 | 85,000.00 | 82,000.00 | 83,700.00 | 83,700.00 | -0.95% | 52,401 |
| Jan 19, 2026 | 86,000.00 | 86,000.00 | 80,500.00 | 84,500.00 | 84,500.00 | -1.17% | 45,005 |
| Jan 16, 2026 | 86,000.00 | 86,000.00 | 82,000.00 | 85,500.00 | 85,500.00 | -1.50% | 44,300 |
| Jan 15, 2026 | 88,000.00 | 88,000.00 | 86,500.00 | 86,800.00 | 86,800.00 | 1.64% | 58,274 |
| Jan 14, 2026 | 86,000.00 | 86,000.00 | 84,000.00 | 85,400.00 | 85,400.00 | 0.12% | 122,902 |
| Jan 13, 2026 | 86,300.00 | 86,300.00 | 84,800.00 | 85,300.00 | 85,300.00 | -1.39% | 18,211 |
| Jan 12, 2026 | 88,000.00 | 88,000.00 | 85,000.00 | 86,500.00 | 86,500.00 | -0.57% | 28,602 |
| Jan 9, 2026 | 84,200.00 | 87,000.00 | 84,200.00 | 87,000.00 | 87,000.00 | -0.57% | 271,239 |
| Jan 8, 2026 | 88,000.00 | 88,000.00 | 85,500.00 | 87,500.00 | 87,500.00 | -0.46% | 205,205 |
| Jan 7, 2026 | 89,000.00 | 89,000.00 | 85,200.00 | 87,900.00 | 87,900.00 | -1.24% | 265,429 |
| Jan 6, 2026 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | - | 24,300 |
| Jan 5, 2026 | 87,000.00 | 95,700.00 | 84,200.00 | 89,000.00 | 89,000.00 | 2.30% | 55,560 |
| Dec 31, 2025 | 83,000.00 | 87,000.00 | 81,000.00 | 87,000.00 | 87,000.00 | 1.16% | 36,024 |
| Dec 30, 2025 | 86,000.00 | 86,000.00 | 85,400.00 | 86,000.00 | 86,000.00 | -1.38% | 33,801 |
| Dec 29, 2025 | 86,500.00 | 87,200.00 | 86,000.00 | 87,200.00 | 87,200.00 | -0.34% | 23,420 |
| Dec 26, 2025 | 87,000.00 | 89,000.00 | 86,500.00 | 87,500.00 | 87,500.00 | -0.57% | 27,901 |
| Dec 25, 2025 | 89,000.00 | 90,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | -1.12% | 32,200 |
| Dec 24, 2025 | 88,500.00 | 89,000.00 | 88,500.00 | 89,000.00 | 89,000.00 | -0.89% | 24,103 |
| Dec 23, 2025 | 90,500.00 | 91,000.00 | 89,000.00 | 89,800.00 | 89,800.00 | - | 28,130 |
| Dec 22, 2025 | 89,000.00 | 90,000.00 | 89,000.00 | 89,800.00 | 89,800.00 | 0.34% | 27,580 |
| Dec 19, 2025 | 89,500.00 | 91,000.00 | 89,000.00 | 89,500.00 | 89,500.00 | - | 34,700 |
| Dec 18, 2025 | 89,000.00 | 89,500.00 | 88,000.00 | 89,500.00 | 89,500.00 | -0.56% | 31,200 |
| Dec 17, 2025 | 89,000.00 | 90,000.00 | 88,000.00 | 90,000.00 | 90,000.00 | - | 31,400 |
| Dec 16, 2025 | 90,900.00 | 91,000.00 | 88,000.00 | 90,000.00 | 90,000.00 | - | 49,500 |
| Dec 15, 2025 | 86,000.00 | 91,000.00 | 86,000.00 | 90,000.00 | 90,000.00 | - | 39,610 |
| Dec 12, 2025 | 92,000.00 | 92,000.00 | 89,000.00 | 90,000.00 | 90,000.00 | -2.17% | 31,405 |
| Dec 11, 2025 | 92,900.00 | 95,000.00 | 89,500.00 | 92,000.00 | 92,000.00 | - | 24,401 |
| Dec 10, 2025 | 95,000.00 | 95,000.00 | 89,500.00 | 92,000.00 | 92,000.00 | -3.16% | 37,011 |
| Dec 9, 2025 | 94,300.00 | 97,000.00 | 94,300.00 | 95,000.00 | 95,000.00 | 0.53% | 68,976 |
| Dec 8, 2025 | 91,000.00 | 94,500.00 | 90,400.00 | 94,500.00 | 94,500.00 | 5.82% | 52,181 |
| Dec 5, 2025 | 91,000.00 | 91,000.00 | 85,000.00 | 89,300.00 | 89,300.00 | 0.34% | 38,901 |
| Dec 4, 2025 | 90,900.00 | 91,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | - | 31,550 |
| Dec 3, 2025 | 91,000.00 | 91,000.00 | 88,200.00 | 89,000.00 | 89,000.00 | -1.11% | 28,924 |
| Dec 2, 2025 | 90,000.00 | 90,500.00 | 89,500.00 | 90,000.00 | 90,000.00 | -0.55% | 25,101 |
| Dec 1, 2025 | 90,900.00 | 91,000.00 | 88,000.00 | 90,500.00 | 90,500.00 | -0.55% | 34,901 |
| Nov 28, 2025 | 91,900.00 | 92,000.00 | 90,500.00 | 91,000.00 | 91,000.00 | -1.09% | 19,409 |
| Nov 27, 2025 | 91,900.00 | 92,000.00 | 89,000.00 | 92,000.00 | 92,000.00 | -0.97% | 23,500 |
| Nov 26, 2025 | 93,500.00 | 94,000.00 | 90,500.00 | 92,900.00 | 92,900.00 | -0.64% | 32,011 |
| Nov 25, 2025 | 92,000.00 | 93,500.00 | 90,700.00 | 93,500.00 | 93,500.00 | - | 38,706 |
| Nov 24, 2025 | 91,000.00 | 93,500.00 | 90,000.00 | 93,500.00 | 93,500.00 | 0.54% | 57,972 |
| Nov 21, 2025 | 92,000.00 | 93,000.00 | 91,000.00 | 93,000.00 | 93,000.00 | -0.43% | 33,912 |
| Nov 20, 2025 | 93,000.00 | 97,000.00 | 92,800.00 | 93,400.00 | 93,400.00 | 1.52% | 44,130 |
| Nov 19, 2025 | 91,000.00 | 93,000.00 | 91,000.00 | 92,000.00 | 92,000.00 | 1.77% | 39,731 |
| Nov 18, 2025 | 89,000.00 | 90,400.00 | 88,000.00 | 90,400.00 | 89,900.00 | 0.56% | 72,179 |
| Nov 17, 2025 | 89,000.00 | 90,000.00 | 86,000.00 | 89,900.00 | 89,402.77 | -1.21% | 40,997 |
| Nov 14, 2025 | 90,000.00 | 91,400.00 | 88,000.00 | 91,000.00 | 90,496.68 | - | 39,666 |
| Nov 13, 2025 | 89,300.00 | 93,000.00 | 86,000.00 | 91,000.00 | 90,496.68 | 1.90% | 71,300 |
| Nov 12, 2025 | 90,000.00 | 90,000.00 | 82,100.00 | 89,300.00 | 88,806.08 | -0.78% | 58,788 |
| Nov 11, 2025 | 89,900.00 | 90,000.00 | 82,100.00 | 90,000.00 | 89,502.21 | - | 152,278 |
| Nov 10, 2025 | 95,500.00 | 95,500.00 | 87,000.00 | 90,000.00 | 89,502.21 | -5.26% | 139,162 |