40 Investment and Construction JSC (HNX:L40)
Vietnam · Delayed Price · Currency is VND 21,800
-600 (-2.68%)
At close: Aug 28, 2026
HNX:L40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 25,300.00 | 26,300.00 | 23,100.00 | 24,600.00 | 24,600.00 | 2.50% | 42,859 |
| Jul 8, 2026 | 23,000.00 | 24,000.00 | 21,900.00 | 24,000.00 | 24,000.00 | -1.23% | 293,661 |
| Jul 7, 2026 | 26,100.00 | 26,100.00 | 24,300.00 | 24,300.00 | 24,300.00 | -9.67% | 334,276 |
| Jul 6, 2026 | 27,800.00 | 27,800.00 | 26,900.00 | 26,900.00 | 26,900.00 | -3.58% | 43,689 |
| Jul 3, 2026 | 28,000.00 | 28,100.00 | 27,600.00 | 27,900.00 | 27,900.00 | -0.71% | 30,517 |
| 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 |