40 Investment and Construction JSC (HNX:L40)
Vietnam · Delayed Price · Currency is VND 21,300
-100 (-0.47%)
At close: Sep 23, 2026
HNX:L40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21,500.00 | 21,600.00 | 20,800.00 | 21,400.00 | 21,400.00 | -1.83% | 15,839 |
| Sep 21, 2026 | 20,500.00 | 21,800.00 | 20,000.00 | 21,800.00 | 21,800.00 | 4.31% | 27,935 |
| Sep 18, 2026 | 21,000.00 | 21,000.00 | 20,300.00 | 20,900.00 | 20,900.00 | 0.48% | 11,605 |
| Sep 17, 2026 | 21,500.00 | 21,500.00 | 20,000.00 | 20,800.00 | 20,800.00 | 1.46% | 12,120 |
| Sep 16, 2026 | 20,700.00 | 21,800.00 | 20,100.00 | 20,500.00 | 20,500.00 | 0.49% | 5,050 |
| Sep 15, 2026 | 20,700.00 | 20,700.00 | 20,000.00 | 20,400.00 | 20,400.00 | -1.92% | 11,400 |
| Sep 14, 2026 | 20,900.00 | 20,900.00 | 19,600.00 | 20,800.00 | 20,800.00 | -0.48% | 27,460 |
| Sep 11, 2026 | 20,600.00 | 20,900.00 | 19,300.00 | 20,900.00 | 20,900.00 | 1.46% | 26,300 |
| Sep 10, 2026 | 20,900.00 | 20,900.00 | 20,000.00 | 20,600.00 | 20,600.00 | - | 17,724 |
| Sep 9, 2026 | 21,000.00 | 21,000.00 | 19,300.00 | 20,600.00 | 20,600.00 | - | 28,762 |
| Sep 8, 2026 | 21,200.00 | 21,900.00 | 20,600.00 | 20,600.00 | 20,600.00 | -6.36% | 39,706 |
| Sep 7, 2026 | 22,200.00 | 22,200.00 | 21,000.00 | 22,000.00 | 22,000.00 | -0.45% | 10,001 |
| Sep 4, 2026 | 22,400.00 | 22,800.00 | 21,200.00 | 22,100.00 | 22,100.00 | -1.34% | 29,961 |
| Sep 3, 2026 | 22,500.00 | 22,500.00 | 21,000.00 | 22,400.00 | 22,400.00 | 2.75% | 35,783 |
| Aug 28, 2026 | 22,600.00 | 22,600.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.68% | 30,287 |
| Aug 27, 2026 | 22,700.00 | 22,700.00 | 22,000.00 | 22,400.00 | 22,400.00 | 0.90% | 29,765 |
| Aug 26, 2026 | 22,700.00 | 22,900.00 | 22,200.00 | 22,200.00 | 22,200.00 | -2.20% | 121,700 |
| Aug 25, 2026 | 23,000.00 | 23,000.00 | 22,000.00 | 22,700.00 | 22,700.00 | -0.87% | 36,360 |
| Aug 24, 2026 | 22,500.00 | 23,900.00 | 22,000.00 | 22,900.00 | 22,900.00 | 0.44% | 53,601 |
| Aug 21, 2026 | 22,500.00 | 22,800.00 | 21,700.00 | 22,800.00 | 22,800.00 | 0.88% | 35,575 |
| Aug 20, 2026 | 22,900.00 | 22,900.00 | 21,300.00 | 22,600.00 | 22,600.00 | 0.89% | 14,520 |
| Aug 19, 2026 | 22,900.00 | 22,900.00 | 21,800.00 | 22,400.00 | 22,400.00 | 0.45% | 13,247 |
| Aug 18, 2026 | 22,500.00 | 22,500.00 | 21,300.00 | 22,300.00 | 22,300.00 | 4.69% | 18,247 |
| Aug 17, 2026 | 22,800.00 | 22,800.00 | 21,300.00 | 21,300.00 | 21,300.00 | -5.33% | 5,405 |
| Aug 14, 2026 | 22,600.00 | 22,800.00 | 22,200.00 | 22,500.00 | 22,500.00 | -0.44% | 73,872 |
| Aug 13, 2026 | 22,700.00 | 22,700.00 | 22,100.00 | 22,600.00 | 22,600.00 | -0.44% | 55,593 |
| Aug 12, 2026 | 22,900.00 | 22,900.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.87% | 113,800 |
| Aug 11, 2026 | 22,900.00 | 23,000.00 | 22,400.00 | 22,900.00 | 22,900.00 | - | 156,672 |
| Aug 10, 2026 | 23,000.00 | 23,100.00 | 22,200.00 | 22,900.00 | 22,900.00 | - | 159,968 |
| Aug 7, 2026 | 23,000.00 | 23,200.00 | 22,000.00 | 22,900.00 | 22,900.00 | - | 24,006 |
| Aug 6, 2026 | 22,700.00 | 23,400.00 | 22,600.00 | 22,900.00 | 22,900.00 | -2.14% | 19,385 |
| Aug 5, 2026 | 22,700.00 | 23,400.00 | 22,500.00 | 23,400.00 | 23,400.00 | - | 99,910 |
| Aug 4, 2026 | 23,700.00 | 23,700.00 | 22,500.00 | 23,400.00 | 23,400.00 | -0.43% | 185,710 |
| Aug 3, 2026 | 23,900.00 | 23,900.00 | 22,500.00 | 23,500.00 | 23,500.00 | - | 74,153 |
| Jul 31, 2026 | 23,000.00 | 23,500.00 | 21,700.00 | 23,500.00 | 23,500.00 | 3.98% | 63,549 |
| Jul 30, 2026 | 23,200.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.31% | 53,713 |
| Jul 29, 2026 | 23,000.00 | 23,500.00 | 21,600.00 | 22,900.00 | 22,900.00 | -0.87% | 675,533 |
| Jul 28, 2026 | 23,100.00 | 24,000.00 | 22,000.00 | 23,100.00 | 23,100.00 | - | 712,442 |
| Jul 27, 2026 | 23,500.00 | 23,500.00 | 22,500.00 | 23,100.00 | 23,100.00 | -0.86% | 41,300 |
| Jul 24, 2026 | 23,900.00 | 23,900.00 | 22,500.00 | 23,300.00 | 23,300.00 | - | 118,900 |
| Jul 23, 2026 | 23,200.00 | 23,300.00 | 22,500.00 | 23,300.00 | 23,300.00 | 0.43% | 130,405 |
| Jul 22, 2026 | 23,800.00 | 23,800.00 | 22,500.00 | 23,200.00 | 23,200.00 | - | 73,200 |
| Jul 21, 2026 | 23,800.00 | 23,800.00 | 22,000.00 | 23,200.00 | 23,200.00 | 1.31% | 21,310 |
| Jul 20, 2026 | 24,400.00 | 24,400.00 | 22,700.00 | 22,900.00 | 22,900.00 | -6.15% | 122,500 |
| Jul 17, 2026 | 25,000.00 | 25,000.00 | 23,400.00 | 24,400.00 | 24,400.00 | -0.41% | 117,111 |
| Jul 16, 2026 | 21,900.00 | 24,500.00 | 21,500.00 | 24,500.00 | 24,500.00 | 4.26% | 188,784 |
| Jul 15, 2026 | 23,700.00 | 23,700.00 | 22,800.00 | 23,500.00 | 23,500.00 | -0.84% | 360,871 |
| Jul 14, 2026 | 24,500.00 | 24,500.00 | 22,500.00 | 23,700.00 | 23,700.00 | 0.42% | 496,687 |
| Jul 13, 2026 | 24,000.00 | 24,000.00 | 22,200.00 | 23,600.00 | 23,600.00 | -2.48% | 78,267 |
| Jul 10, 2026 | 24,800.00 | 25,500.00 | 23,100.00 | 24,200.00 | 24,200.00 | -1.63% | 267,041 |