40 Investment and Construction JSC (HNX:L40)
Vietnam flag Vietnam · Delayed Price · Currency is VND
99,500
+2,000 (2.05%)
At close: Oct 21, 2025

HNX:L40 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202597,500.0098,000.0094,000.0098,000.0098,000.00-1.41%118,626
Oct 23, 2025100,000.00100,200.0096,100.0099,400.0099,400.00-0.10%79,919
Oct 22, 202599,500.00102,000.0095,000.0099,500.0099,500.00-142,583
Oct 21, 202597,000.00104,900.0090,000.0099,500.0099,500.002.05%113,964
Oct 20, 202595,000.00100,000.0089,200.0097,500.0097,500.00-1.61%205,841
Oct 17, 2025118,000.00118,000.0099,100.0099,100.0099,100.00-9.99%136,426
Oct 16, 2025110,000.00110,100.00103,000.00110,100.00110,100.009.99%109,181
Oct 15, 202590,700.00100,100.0090,700.00100,100.00100,100.0010.00%187,839
Oct 14, 202590,000.0092,000.0088,100.0091,000.0091,000.001.11%67,752
Oct 13, 202586,000.0090,000.0085,000.0090,000.0090,000.005.26%82,662
Oct 10, 202585,000.0086,400.0084,000.0085,500.0085,500.00-0.58%63,503
Oct 9, 202585,000.0086,900.0082,300.0086,000.0086,000.001.18%364,807
Oct 8, 202588,900.0090,000.0083,000.0085,000.0085,000.00-10,430
Oct 7, 202584,000.0086,500.0082,000.0085,000.0085,000.00-576,303
Oct 6, 202584,000.0088,000.0084,000.0085,000.0085,000.001.19%760,104
Oct 3, 202583,500.0085,000.0077,100.0084,000.0084,000.000.60%35,039
Oct 2, 202589,500.0090,000.0083,500.0083,500.0083,500.00-6.70%56,426
Oct 1, 202586,000.0091,500.0085,000.0089,500.0089,500.005.29%357,092
Sep 30, 202577,800.0085,000.0074,000.0085,000.0085,000.009.25%300,379
Sep 29, 202577,800.0090,000.0077,800.0077,800.0077,800.00-9.95%337,846
Sep 26, 202590,000.0090,000.0086,400.0086,400.0086,400.00-10.00%72,194
Sep 25, 202588,200.0096,200.0085,000.0096,000.0096,000.009.71%41,830
Sep 24, 202587,000.0087,500.0080,000.0087,500.0087,500.009.92%154,191
Sep 23, 202579,600.0079,600.0077,500.0079,600.0079,600.009.94%343,625
Sep 22, 202566,700.0072,400.0066,700.0072,400.0072,400.009.86%159,221
Sep 19, 202563,800.0065,900.0063,000.0065,900.0065,900.005.27%35,627
Sep 18, 202562,000.0065,000.0062,000.0062,600.0062,600.00-1.42%118,454
Sep 17, 202565,000.0065,000.0062,000.0063,500.0063,500.00-2.31%114,411
Sep 16, 202561,200.0065,000.0059,000.0065,000.0065,000.005.69%306,285
Sep 15, 202566,600.0068,300.0060,100.0061,500.0061,500.00-7.66%312,400
Sep 12, 202566,700.0066,700.0059,000.0066,600.0066,600.009.72%385,972
Sep 11, 202560,700.0060,700.0059,600.0060,700.0060,700.009.96%432,400
Sep 10, 202552,000.0055,200.0050,000.0055,200.0055,200.009.96%12,611
Sep 9, 202550,200.0050,300.0050,200.0050,200.0050,200.009.61%282,000
Sep 8, 202542,500.0045,800.0042,500.0045,800.0045,800.009.83%296,002
Sep 5, 202539,000.0041,800.0038,100.0041,700.0041,700.009.74%871,957
Sep 4, 202536,000.0038,200.0036,000.0038,000.0038,000.009.20%438,111
Sep 3, 202536,000.0037,900.0032,600.0034,800.0034,800.000.87%421,910
Aug 29, 202533,000.0035,200.0033,000.0034,500.0034,500.007.81%360,848
Aug 28, 202530,000.0032,600.0029,000.0032,000.0032,000.007.74%469,520
Aug 27, 202527,000.0029,700.0026,200.0029,700.0029,700.0010.00%416,508
Aug 26, 202527,000.0028,200.0026,000.0027,000.0027,000.001.50%238,910
Aug 25, 202525,500.0026,600.0025,500.0026,600.0026,600.000.76%281,001
Aug 22, 202524,600.0027,500.0024,600.0026,400.0026,400.00-203,700
Aug 21, 202526,700.0027,000.0025,000.0026,400.0026,400.00-220,770
Aug 20, 202527,800.0027,800.0025,000.0026,400.0026,400.00-4.69%259,707
Aug 19, 202528,000.0029,500.0027,100.0027,700.0027,700.002.97%87,401
Aug 18, 202524,400.0026,900.0022,100.0026,900.0026,900.009.80%139,610
Aug 15, 202523,900.0024,500.0023,500.0024,500.0024,500.002.94%67,500
Aug 14, 202523,900.0024,100.0023,700.0023,800.0023,800.00-0.42%226,902