40 Investment and Construction JSC (HNX:L40)
Vietnam · Delayed Price · Currency is VND 89,000
-1,000 (-1.11%)
At close: Dec 3, 2025
HNX:L40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 94,000.00 | 95,000.00 | 93,200.00 | 95,000.00 | 94,474.56 | -1.04% | 51,151 |
| Nov 6, 2025 | 95,900.00 | 96,000.00 | 92,600.00 | 96,000.00 | 95,469.03 | 1.05% | 44,612 |
| Nov 5, 2025 | 96,000.00 | 96,000.00 | 90,000.00 | 95,000.00 | 94,474.56 | -2.06% | 97,295 |
| Nov 4, 2025 | 96,900.00 | 97,000.00 | 94,500.00 | 97,000.00 | 96,463.50 | -0.51% | 56,221 |
| Nov 3, 2025 | 97,500.00 | 97,500.00 | 95,100.00 | 97,500.00 | 96,960.73 | - | 70,172 |
| Oct 31, 2025 | 102,000.00 | 105,000.00 | 97,000.00 | 97,500.00 | 96,960.73 | -4.04% | 126,070 |
| Oct 30, 2025 | 94,600.00 | 105,000.00 | 94,600.00 | 101,600.00 | 101,038.05 | 2.94% | 323,025 |
| Oct 29, 2025 | 95,900.00 | 100,000.00 | 93,500.00 | 98,700.00 | 98,154.09 | 3.35% | 217,761 |
| Oct 28, 2025 | 94,000.00 | 96,500.00 | 93,000.00 | 95,500.00 | 94,971.79 | 1.60% | 109,432 |
| Oct 27, 2025 | 99,000.00 | 100,000.00 | 94,000.00 | 94,000.00 | 93,480.09 | -4.08% | 160,319 |
| Oct 24, 2025 | 97,500.00 | 98,000.00 | 94,000.00 | 98,000.00 | 97,457.96 | -1.41% | 118,626 |
| Oct 23, 2025 | 100,000.00 | 100,200.00 | 96,100.00 | 99,400.00 | 98,850.22 | -0.10% | 79,919 |
| Oct 22, 2025 | 99,500.00 | 102,000.00 | 95,000.00 | 99,500.00 | 98,949.67 | - | 142,583 |
| Oct 21, 2025 | 97,000.00 | 104,900.00 | 90,000.00 | 99,500.00 | 98,949.67 | 2.05% | 113,964 |
| Oct 20, 2025 | 95,000.00 | 100,000.00 | 89,200.00 | 97,500.00 | 96,960.73 | -1.61% | 205,841 |
| Oct 17, 2025 | 118,000.00 | 118,000.00 | 99,100.00 | 99,100.00 | 98,551.88 | -9.99% | 136,426 |
| Oct 16, 2025 | 110,000.00 | 110,100.00 | 103,000.00 | 110,100.00 | 109,491.04 | 9.99% | 109,181 |
| Oct 15, 2025 | 90,700.00 | 100,100.00 | 90,700.00 | 100,100.00 | 99,546.35 | 10.00% | 187,839 |
| Oct 14, 2025 | 90,000.00 | 92,000.00 | 88,100.00 | 91,000.00 | 90,496.68 | 1.11% | 67,752 |
| Oct 13, 2025 | 86,000.00 | 90,000.00 | 85,000.00 | 90,000.00 | 89,502.21 | 5.26% | 82,662 |
| Oct 10, 2025 | 85,000.00 | 86,400.00 | 84,000.00 | 85,500.00 | 85,027.10 | -0.58% | 63,503 |
| Oct 9, 2025 | 85,000.00 | 86,900.00 | 82,300.00 | 86,000.00 | 85,524.34 | 1.18% | 364,807 |
| Oct 8, 2025 | 88,900.00 | 90,000.00 | 83,000.00 | 85,000.00 | 84,529.87 | - | 10,430 |
| Oct 7, 2025 | 84,000.00 | 86,500.00 | 82,000.00 | 85,000.00 | 84,529.87 | - | 576,303 |
| Oct 6, 2025 | 84,000.00 | 88,000.00 | 84,000.00 | 85,000.00 | 84,529.87 | 1.19% | 760,104 |
| Oct 3, 2025 | 83,500.00 | 85,000.00 | 77,100.00 | 84,000.00 | 83,535.40 | 0.60% | 35,039 |
| Oct 2, 2025 | 89,500.00 | 90,000.00 | 83,500.00 | 83,500.00 | 83,038.16 | -6.70% | 56,426 |
| Oct 1, 2025 | 86,000.00 | 91,500.00 | 85,000.00 | 89,500.00 | 89,004.98 | 5.29% | 357,092 |
| Sep 30, 2025 | 77,800.00 | 85,000.00 | 74,000.00 | 85,000.00 | 84,529.87 | 9.25% | 300,379 |
| Sep 29, 2025 | 77,800.00 | 90,000.00 | 77,800.00 | 77,800.00 | 77,369.69 | -9.95% | 337,846 |
| Sep 26, 2025 | 90,000.00 | 90,000.00 | 86,400.00 | 86,400.00 | 85,922.12 | -10.00% | 72,194 |
| Sep 25, 2025 | 88,200.00 | 96,200.00 | 85,000.00 | 96,000.00 | 95,469.03 | 9.71% | 41,830 |