40 Investment and Construction JSC (HNX:L40)
Vietnam · Delayed Price · Currency is VND 84,000
+500 (0.60%)
At close: Oct 3, 2025
HNX:L40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 83,500.00 | 85,000.00 | 77,100.00 | 84,000.00 | 84,000.00 | 0.60% | 35,039 |
| Oct 2, 2025 | 89,500.00 | 90,000.00 | 83,500.00 | 83,500.00 | 83,500.00 | -6.70% | 56,426 |
| Oct 1, 2025 | 86,000.00 | 91,500.00 | 85,000.00 | 89,500.00 | 89,500.00 | 5.29% | 357,092 |
| Sep 30, 2025 | 77,800.00 | 85,000.00 | 74,000.00 | 85,000.00 | 85,000.00 | 9.25% | 300,379 |
| Sep 29, 2025 | 77,800.00 | 90,000.00 | 77,800.00 | 77,800.00 | 77,800.00 | -9.95% | 337,846 |
| Sep 26, 2025 | 90,000.00 | 90,000.00 | 86,400.00 | 86,400.00 | 86,400.00 | -10.00% | 72,194 |
| Sep 25, 2025 | 88,200.00 | 96,200.00 | 85,000.00 | 96,000.00 | 96,000.00 | 9.71% | 41,830 |
| Sep 24, 2025 | 87,000.00 | 87,500.00 | 80,000.00 | 87,500.00 | 87,500.00 | 9.92% | 154,191 |
| Sep 23, 2025 | 79,600.00 | 79,600.00 | 77,500.00 | 79,600.00 | 79,600.00 | 9.94% | 343,625 |
| Sep 22, 2025 | 66,700.00 | 72,400.00 | 66,700.00 | 72,400.00 | 72,400.00 | 9.86% | 159,221 |
| Sep 19, 2025 | 63,800.00 | 65,900.00 | 63,000.00 | 65,900.00 | 65,900.00 | 5.27% | 35,627 |
| Sep 18, 2025 | 62,000.00 | 65,000.00 | 62,000.00 | 62,600.00 | 62,600.00 | -1.42% | 118,454 |
| Sep 17, 2025 | 65,000.00 | 65,000.00 | 62,000.00 | 63,500.00 | 63,500.00 | -2.31% | 114,411 |
| Sep 16, 2025 | 61,200.00 | 65,000.00 | 59,000.00 | 65,000.00 | 65,000.00 | 5.69% | 306,285 |
| Sep 15, 2025 | 66,600.00 | 68,300.00 | 60,100.00 | 61,500.00 | 61,500.00 | -7.66% | 312,400 |
| Sep 12, 2025 | 66,700.00 | 66,700.00 | 59,000.00 | 66,600.00 | 66,600.00 | 9.72% | 385,972 |
| Sep 11, 2025 | 60,700.00 | 60,700.00 | 59,600.00 | 60,700.00 | 60,700.00 | 9.96% | 432,400 |
| Sep 10, 2025 | 52,000.00 | 55,200.00 | 50,000.00 | 55,200.00 | 55,200.00 | 9.96% | 12,611 |
| Sep 9, 2025 | 50,200.00 | 50,300.00 | 50,200.00 | 50,200.00 | 50,200.00 | 9.61% | 282,000 |
| Sep 8, 2025 | 42,500.00 | 45,800.00 | 42,500.00 | 45,800.00 | 45,800.00 | 9.83% | 296,002 |
| Sep 5, 2025 | 39,000.00 | 41,800.00 | 38,100.00 | 41,700.00 | 41,700.00 | 9.74% | 871,957 |
| Sep 4, 2025 | 36,000.00 | 38,200.00 | 36,000.00 | 38,000.00 | 38,000.00 | 9.20% | 438,111 |
| Sep 3, 2025 | 36,000.00 | 37,900.00 | 32,600.00 | 34,800.00 | 34,800.00 | 0.87% | 421,910 |
| Aug 29, 2025 | 33,000.00 | 35,200.00 | 33,000.00 | 34,500.00 | 34,500.00 | 7.81% | 360,848 |
| Aug 28, 2025 | 30,000.00 | 32,600.00 | 29,000.00 | 32,000.00 | 32,000.00 | 7.74% | 469,520 |
| Aug 27, 2025 | 27,000.00 | 29,700.00 | 26,200.00 | 29,700.00 | 29,700.00 | 10.00% | 416,508 |
| Aug 26, 2025 | 27,000.00 | 28,200.00 | 26,000.00 | 27,000.00 | 27,000.00 | 1.50% | 238,910 |
| Aug 25, 2025 | 25,500.00 | 26,600.00 | 25,500.00 | 26,600.00 | 26,600.00 | 0.76% | 281,001 |
| Aug 22, 2025 | 24,600.00 | 27,500.00 | 24,600.00 | 26,400.00 | 26,400.00 | - | 203,700 |
| Aug 21, 2025 | 26,700.00 | 27,000.00 | 25,000.00 | 26,400.00 | 26,400.00 | - | 220,770 |
| Aug 20, 2025 | 27,800.00 | 27,800.00 | 25,000.00 | 26,400.00 | 26,400.00 | -4.69% | 259,707 |
| Aug 19, 2025 | 28,000.00 | 29,500.00 | 27,100.00 | 27,700.00 | 27,700.00 | 2.97% | 87,401 |
| Aug 18, 2025 | 24,400.00 | 26,900.00 | 22,100.00 | 26,900.00 | 26,900.00 | 9.80% | 139,610 |
| Aug 15, 2025 | 23,900.00 | 24,500.00 | 23,500.00 | 24,500.00 | 24,500.00 | 2.94% | 67,500 |
| Aug 14, 2025 | 23,900.00 | 24,100.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.42% | 226,902 |
| Aug 13, 2025 | 24,000.00 | 24,200.00 | 23,600.00 | 23,900.00 | 23,900.00 | -0.42% | 85,100 |
| Aug 12, 2025 | 24,100.00 | 24,600.00 | 22,500.00 | 24,000.00 | 24,000.00 | -0.41% | 209,800 |
| Aug 11, 2025 | 24,500.00 | 24,800.00 | 23,900.00 | 24,100.00 | 24,100.00 | - | 130,672 |
| Aug 8, 2025 | 23,400.00 | 24,400.00 | 23,400.00 | 24,100.00 | 24,100.00 | 2.99% | 76,900 |
| Aug 7, 2025 | 22,400.00 | 23,900.00 | 22,300.00 | 23,400.00 | 23,400.00 | 5.88% | 46,853 |
| Aug 6, 2025 | 22,100.00 | 22,200.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.45% | 46,340 |
| 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 |