40 Investment and Construction JSC (HNX:L40)
Vietnam · Delayed Price · Currency is VND 73,000
+1,000 (1.39%)
At close: May 22, 2026
HNX:L40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 72,000.00 | 74,800.00 | 71,200.00 | 73,000.00 | 73,000.00 | 1.39% | 135,155 |
| May 21, 2026 | 74,000.00 | 74,500.00 | 71,200.00 | 72,000.00 | 72,000.00 | -2.70% | 107,975 |
| May 20, 2026 | 73,800.00 | 79,400.00 | 73,800.00 | 74,000.00 | 74,000.00 | -0.27% | 124,419 |
| May 19, 2026 | 69,500.00 | 75,000.00 | 69,000.00 | 74,200.00 | 74,200.00 | 7.54% | 206,840 |
| May 18, 2026 | 69,000.00 | 69,500.00 | 67,900.00 | 69,000.00 | 69,000.00 | -0.14% | 102,114 |
| May 15, 2026 | 68,700.00 | 69,100.00 | 67,700.00 | 69,100.00 | 69,100.00 | 0.58% | 124,028 |
| May 14, 2026 | 68,500.00 | 68,700.00 | 67,200.00 | 68,700.00 | 68,700.00 | 0.44% | 99,411 |
| May 13, 2026 | 69,000.00 | 69,300.00 | 68,000.00 | 68,400.00 | 68,400.00 | -0.87% | 125,223 |
| May 12, 2026 | 69,000.00 | 69,000.00 | 67,400.00 | 69,000.00 | 69,000.00 | 1.32% | 160,423 |
| May 11, 2026 | 70,100.00 | 70,800.00 | 68,100.00 | 68,100.00 | 68,100.00 | -3.54% | 196,224 |
| May 8, 2026 | 70,500.00 | 71,000.00 | 69,600.00 | 70,600.00 | 70,600.00 | 0.14% | 156,038 |
| May 7, 2026 | 70,000.00 | 70,500.00 | 69,300.00 | 70,500.00 | 70,500.00 | 0.14% | 164,776 |
| May 6, 2026 | 70,000.00 | 70,500.00 | 69,300.00 | 70,400.00 | 70,400.00 | -0.28% | 198,740 |
| May 5, 2026 | 70,500.00 | 70,800.00 | 69,200.00 | 70,600.00 | 70,600.00 | 0.14% | 230,225 |
| 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 |