40 Investment and Construction JSC (HNX:L40)
Vietnam · Delayed Price · Currency is VND 69,000
0.00 (0.00%)
At close: Apr 29, 2026
HNX:L40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 69,200.00 | 70,500.00 | 68,600.00 | 70,500.00 | 70,500.00 | 2.17% | 216,373 |
| Apr 29, 2026 | 68,000.00 | 69,000.00 | 67,000.00 | 69,000.00 | 69,000.00 | 2.07% | 181,041 |
| Apr 28, 2026 | 65,500.00 | 67,800.00 | 65,500.00 | 67,600.00 | 67,600.00 | 0.60% | 120,200 |
| Apr 24, 2026 | 65,700.00 | 67,400.00 | 65,500.00 | 67,200.00 | 67,200.00 | - | 53,009 |
| Apr 23, 2026 | 65,500.00 | 68,000.00 | 65,500.00 | 67,200.00 | 67,200.00 | 2.13% | 133,311 |
| Apr 22, 2026 | 65,500.00 | 65,800.00 | 65,000.00 | 65,800.00 | 65,800.00 | 1.23% | 62,053 |
| Apr 21, 2026 | 65,000.00 | 65,500.00 | 64,900.00 | 65,000.00 | 65,000.00 | - | 54,727 |
| Apr 20, 2026 | 67,000.00 | 67,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | -2.84% | 57,200 |
| Apr 17, 2026 | 67,000.00 | 69,000.00 | 66,800.00 | 66,900.00 | 66,900.00 | 0.15% | 30,103 |
| Apr 16, 2026 | 63,900.00 | 69,900.00 | 63,900.00 | 66,800.00 | 66,800.00 | 4.38% | 110,078 |
| Apr 15, 2026 | 64,000.00 | 64,300.00 | 63,800.00 | 64,000.00 | 64,000.00 | -0.47% | 139,810 |
| Apr 14, 2026 | 64,000.00 | 64,500.00 | 63,900.00 | 64,300.00 | 64,300.00 | -0.31% | 59,201 |
| Apr 13, 2026 | 63,500.00 | 64,500.00 | 63,100.00 | 64,500.00 | 64,500.00 | 1.57% | 62,409 |
| Apr 10, 2026 | 63,000.00 | 63,500.00 | 62,400.00 | 63,500.00 | 63,500.00 | 2.09% | 60,400 |
| Apr 9, 2026 | 63,500.00 | 63,500.00 | 62,100.00 | 62,200.00 | 62,200.00 | -1.89% | 63,517 |
| Apr 8, 2026 | 63,500.00 | 63,700.00 | 63,100.00 | 63,400.00 | 63,400.00 | - | 59,412 |
| Apr 7, 2026 | 64,000.00 | 64,000.00 | 63,000.00 | 63,400.00 | 63,400.00 | - | 63,700 |
| Apr 6, 2026 | 64,000.00 | 64,000.00 | 63,000.00 | 63,400.00 | 63,400.00 | 0.48% | 56,635 |
| Apr 3, 2026 | 63,800.00 | 63,800.00 | 63,000.00 | 63,100.00 | 63,100.00 | -0.94% | 71,200 |
| Apr 2, 2026 | 63,900.00 | 63,900.00 | 63,000.00 | 63,700.00 | 63,700.00 | -0.31% | 46,100 |
| Apr 1, 2026 | 64,000.00 | 64,500.00 | 63,000.00 | 63,900.00 | 63,900.00 | - | 58,651 |
| Mar 31, 2026 | 64,000.00 | 65,000.00 | 63,000.00 | 63,900.00 | 63,900.00 | -0.16% | 84,716 |
| Mar 30, 2026 | 64,500.00 | 64,500.00 | 63,000.00 | 64,000.00 | 64,000.00 | -0.93% | 60,235 |
| Mar 27, 2026 | 64,500.00 | 64,900.00 | 63,100.00 | 64,600.00 | 64,600.00 | - | 44,010 |
| Mar 26, 2026 | 65,000.00 | 65,000.00 | 63,000.00 | 64,600.00 | 64,600.00 | -0.62% | 56,601 |
| Mar 25, 2026 | 65,500.00 | 65,500.00 | 63,500.00 | 65,000.00 | 65,000.00 | 0.15% | 64,234 |
| Mar 24, 2026 | 64,000.00 | 64,900.00 | 63,600.00 | 64,900.00 | 64,900.00 | 1.41% | 51,901 |
| Mar 23, 2026 | 65,400.00 | 65,500.00 | 62,200.00 | 64,000.00 | 64,000.00 | -2.88% | 45,118 |
| Mar 20, 2026 | 65,500.00 | 65,900.00 | 64,900.00 | 65,900.00 | 65,900.00 | -0.15% | 97,751 |
| Mar 19, 2026 | 66,000.00 | 66,500.00 | 65,000.00 | 66,000.00 | 66,000.00 | -0.45% | 373,371 |
| Mar 18, 2026 | 66,500.00 | 66,900.00 | 65,800.00 | 66,300.00 | 66,300.00 | 0.45% | 266,315 |
| Mar 17, 2026 | 67,000.00 | 67,000.00 | 65,400.00 | 66,000.00 | 66,000.00 | -1.93% | 193,810 |
| Mar 16, 2026 | 68,000.00 | 68,000.00 | 65,500.00 | 67,300.00 | 67,300.00 | -1.03% | 185,300 |
| Mar 13, 2026 | 70,500.00 | 70,500.00 | 66,700.00 | 68,000.00 | 68,000.00 | -2.86% | 276,540 |
| Mar 12, 2026 | 68,000.00 | 70,000.00 | 67,000.00 | 70,000.00 | 70,000.00 | 4.48% | 243,800 |
| Mar 11, 2026 | 66,000.00 | 67,000.00 | 65,000.00 | 67,000.00 | 67,000.00 | 3.08% | 210,700 |
| Mar 10, 2026 | 65,000.00 | 67,600.00 | 62,000.00 | 65,000.00 | 65,000.00 | 5.69% | 74,000 |
| Mar 9, 2026 | 67,200.00 | 67,200.00 | 61,400.00 | 61,500.00 | 61,500.00 | -9.56% | 22,900 |
| Mar 6, 2026 | 69,000.00 | 69,000.00 | 66,600.00 | 68,000.00 | 68,000.00 | - | 67,609 |
| Mar 5, 2026 | 68,000.00 | 68,500.00 | 67,000.00 | 68,000.00 | 68,000.00 | 1.49% | 109,640 |
| Mar 4, 2026 | 68,000.00 | 68,500.00 | 66,100.00 | 67,000.00 | 67,000.00 | - | 63,200 |
| Mar 3, 2026 | 68,000.00 | 68,500.00 | 65,000.00 | 67,000.00 | 67,000.00 | -1.33% | 61,710 |
| Mar 2, 2026 | 68,000.00 | 69,500.00 | 65,900.00 | 67,900.00 | 67,900.00 | 1.49% | 56,669 |
| Feb 27, 2026 | 71,000.00 | 71,000.00 | 66,900.00 | 66,900.00 | 66,900.00 | -5.51% | 90,837 |
| Feb 26, 2026 | 69,900.00 | 70,800.00 | 69,800.00 | 70,800.00 | 70,800.00 | 1.29% | 126,530 |
| Feb 25, 2026 | 71,500.00 | 72,000.00 | 69,100.00 | 69,900.00 | 69,900.00 | -0.14% | 71,500 |
| Feb 24, 2026 | 77,000.00 | 77,000.00 | 69,900.00 | 70,000.00 | 70,000.00 | -4.50% | 82,035 |
| Feb 23, 2026 | 75,000.00 | 78,000.00 | 70,000.00 | 73,300.00 | 73,300.00 | 0.55% | 94,206 |
| Feb 13, 2026 | 72,500.00 | 72,900.00 | 69,800.00 | 72,900.00 | 72,900.00 | - | 163,500 |
| Feb 12, 2026 | 72,900.00 | 73,000.00 | 70,000.00 | 72,900.00 | 72,900.00 | - | 181,029 |