40 Investment and Construction JSC (HNX:L40)
Vietnam · Delayed Price · Currency is VND 27,900
-200 (-0.71%)
At close: Jul 3, 2026
HNX:L40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 28,200.00 | 28,200.00 | 27,700.00 | 28,100.00 | 28,100.00 | - | 83,430 |
| Jul 1, 2026 | 29,000.00 | 29,000.00 | 27,800.00 | 28,100.00 | 28,100.00 | -0.35% | 38,899 |
| Jun 30, 2026 | 29,000.00 | 29,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | - | 16,920 |
| Jun 29, 2026 | 29,200.00 | 29,200.00 | 27,600.00 | 28,200.00 | 28,200.00 | 0.71% | 45,240 |
| Jun 26, 2026 | 28,000.00 | 28,300.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.06% | 60,200 |
| Jun 25, 2026 | 28,500.00 | 28,700.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.70% | 51,730 |
| Jun 24, 2026 | 28,800.00 | 28,800.00 | 28,000.00 | 28,500.00 | 28,500.00 | -1.04% | 238,727 |
| Jun 23, 2026 | 29,000.00 | 29,000.00 | 28,700.00 | 28,800.00 | 28,800.00 | - | 37,129 |
| Jun 22, 2026 | 28,900.00 | 29,000.00 | 28,400.00 | 28,800.00 | 28,800.00 | 1.05% | 29,511 |
| Jun 19, 2026 | 29,600.00 | 29,600.00 | 28,500.00 | 28,500.00 | 28,500.00 | -3.72% | 77,572 |
| Jun 18, 2026 | 29,800.00 | 30,000.00 | 28,500.00 | 29,600.00 | 29,600.00 | - | 140,639 |
| Jun 17, 2026 | 30,000.00 | 30,000.00 | 28,500.00 | 29,600.00 | 29,600.00 | -0.34% | 104,127 |
| Jun 16, 2026 | 30,000.00 | 30,000.00 | 29,500.00 | 29,700.00 | 29,700.00 | -1.00% | 40,294 |
| Jun 15, 2026 | 30,000.00 | 30,300.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 75,371 |
| Jun 12, 2026 | 30,200.00 | 30,400.00 | 29,000.00 | 30,000.00 | 30,000.00 | - | 55,404 |
| Jun 11, 2026 | 28,100.00 | 30,000.00 | 28,000.00 | 30,000.00 | 30,000.00 | 0.33% | 80,600 |
| Jun 10, 2026 | 29,500.00 | 30,500.00 | 29,000.00 | 29,900.00 | 29,900.00 | 1.36% | 37,634 |
| Jun 9, 2026 | 30,000.00 | 30,000.00 | 28,700.00 | 29,500.00 | 29,500.00 | -1.67% | 69,798 |
| Jun 8, 2026 | 31,400.00 | 31,400.00 | 29,700.00 | 30,000.00 | 30,000.00 | -4.76% | 53,860 |
| Jun 5, 2026 | 30,500.00 | 32,000.00 | 30,500.00 | 31,500.00 | 31,500.00 | -1.56% | 98,535 |
| Jun 4, 2026 | 32,300.00 | 32,500.00 | 30,500.00 | 32,000.00 | 32,000.00 | -1.54% | 115,058 |
| Jun 3, 2026 | 32,500.00 | 34,000.00 | 31,000.00 | 32,500.00 | 32,500.00 | 0.62% | 70,882 |
| Jun 2, 2026 | 34,300.00 | 35,500.00 | 31,000.00 | 32,300.00 | 32,300.00 | 0.08% | 207,891 |
| Jun 1, 2026 | 31,772.73 | 32,272.73 | 30,909.09 | 32,272.73 | 32,272.73 | 1.87% | 478,275 |
| May 29, 2026 | 32,000.00 | 32,000.00 | 31,181.82 | 31,681.82 | 31,681.82 | 0.87% | 292,894 |
| May 28, 2026 | 31,727.27 | 32,272.73 | 30,909.09 | 31,409.09 | 31,409.09 | 0.14% | 260,299 |
| May 27, 2026 | 32,272.73 | 32,272.73 | 30,863.64 | 31,363.64 | 31,363.64 | -2.82% | 286,066 |
| May 26, 2026 | 32,954.55 | 32,954.55 | 31,500.00 | 32,272.73 | 32,272.73 | -1.39% | 305,030 |
| May 25, 2026 | 33,181.82 | 33,363.64 | 32,318.18 | 32,727.27 | 32,727.27 | -1.37% | 377,339 |
| May 22, 2026 | 32,727.27 | 34,000.00 | 32,363.64 | 33,181.82 | 33,181.82 | 1.39% | 297,341 |
| May 21, 2026 | 33,636.36 | 33,863.64 | 32,363.64 | 32,727.27 | 32,727.27 | -2.70% | 237,545 |
| May 20, 2026 | 33,545.46 | 36,090.91 | 33,545.46 | 33,636.36 | 33,636.36 | -0.27% | 273,721 |
| May 19, 2026 | 31,590.91 | 34,090.91 | 31,363.64 | 33,727.27 | 33,727.27 | 7.54% | 455,048 |
| May 18, 2026 | 31,363.64 | 31,590.91 | 30,863.64 | 31,363.64 | 31,363.64 | -0.14% | 224,650 |
| May 15, 2026 | 31,227.27 | 31,409.09 | 30,772.73 | 31,409.09 | 31,409.09 | 0.58% | 272,861 |
| May 14, 2026 | 31,136.36 | 31,227.27 | 30,545.46 | 31,227.27 | 31,227.27 | 0.44% | 218,704 |
| May 13, 2026 | 31,363.64 | 31,500.00 | 30,909.09 | 31,090.91 | 31,090.91 | -0.87% | 275,490 |
| May 12, 2026 | 31,363.64 | 31,363.64 | 30,636.36 | 31,363.64 | 31,363.64 | 1.32% | 352,930 |
| May 11, 2026 | 31,863.64 | 32,181.82 | 30,954.55 | 30,954.55 | 30,954.55 | -3.54% | 431,692 |
| May 8, 2026 | 32,045.46 | 32,272.73 | 31,636.36 | 32,090.91 | 32,090.91 | 0.14% | 343,283 |
| May 7, 2026 | 31,818.18 | 32,045.46 | 31,500.00 | 32,045.46 | 32,045.45 | 0.14% | 362,507 |
| May 6, 2026 | 31,818.18 | 32,045.46 | 31,500.00 | 32,000.00 | 32,000.00 | -0.28% | 437,228 |
| May 5, 2026 | 32,045.46 | 32,181.82 | 31,454.55 | 32,090.91 | 32,090.91 | 0.14% | 506,495 |
| May 4, 2026 | 31,818.18 | 32,045.46 | 31,181.82 | 32,045.46 | 32,045.45 | 2.17% | 476,020 |
| Apr 29, 2026 | 30,909.09 | 31,363.64 | 30,454.55 | 31,363.64 | 31,363.64 | 2.07% | 398,290 |
| Apr 28, 2026 | 29,772.73 | 30,818.18 | 29,772.73 | 30,727.27 | 30,727.27 | 0.60% | 264,440 |
| Apr 24, 2026 | 29,909.09 | 30,636.36 | 29,772.73 | 30,545.46 | 30,545.45 | - | 116,619 |
| Apr 23, 2026 | 29,772.73 | 30,909.09 | 29,772.73 | 30,545.46 | 30,545.45 | 2.13% | 293,284 |
| Apr 22, 2026 | 29,772.73 | 29,909.09 | 29,545.46 | 29,909.09 | 29,909.09 | 1.23% | 136,516 |
| Apr 21, 2026 | 29,545.46 | 29,772.73 | 29,500.00 | 29,545.46 | 29,545.45 | - | 120,399 |