40 Investment and Construction JSC (HNX:L40)
Vietnam
· Delayed Price · Currency is VND 67,600
+400 (0.60%)
At close: Apr 28, 2026
HNX:L40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 72,800.00 | 74,500.00 | 70,100.00 | 72,900.00 | 72,900.00 | - | 177,601 |
| Feb 10, 2026 | 70,000.00 | 76,500.00 | 67,000.00 | 72,900.00 | 72,900.00 | -0.14% | 414,600 |
| Feb 9, 2026 | 68,000.00 | 73,000.00 | 66,600.00 | 73,000.00 | 73,000.00 | 6.41% | 140,711 |
| Feb 6, 2026 | 75,500.00 | 80,300.00 | 65,700.00 | 68,600.00 | 68,600.00 | -6.03% | 98,435 |
| Feb 5, 2026 | 77,000.00 | 77,000.00 | 69,300.00 | 73,000.00 | 73,000.00 | -5.07% | 96,260 |
| Feb 4, 2026 | 76,500.00 | 77,000.00 | 69,500.00 | 76,900.00 | 76,900.00 | 0.26% | 249,256 |
| Feb 3, 2026 | 79,500.00 | 79,800.00 | 76,000.00 | 76,700.00 | 76,700.00 | -2.91% | 43,600 |
| Feb 2, 2026 | 79,000.00 | 80,000.00 | 77,200.00 | 79,000.00 | 79,000.00 | 2.33% | 42,800 |
| Jan 30, 2026 | 82,800.00 | 82,800.00 | 77,000.00 | 77,200.00 | 77,200.00 | -4.10% | 56,190 |
| Jan 29, 2026 | 80,000.00 | 82,500.00 | 79,000.00 | 80,500.00 | 80,500.00 | 1.90% | 51,930 |
| Jan 28, 2026 | 83,000.00 | 83,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -5.39% | 45,303 |
| Jan 27, 2026 | 83,000.00 | 83,500.00 | 78,500.00 | 83,500.00 | 83,500.00 | 3.60% | 49,301 |
| Jan 26, 2026 | 85,000.00 | 85,000.00 | 80,600.00 | 80,600.00 | 80,600.00 | -2.89% | 44,200 |
| Jan 23, 2026 | 81,900.00 | 84,000.00 | 81,000.00 | 83,000.00 | 83,000.00 | 3.11% | 29,201 |
| Jan 22, 2026 | 84,000.00 | 84,000.00 | 80,000.00 | 80,500.00 | 80,500.00 | -3.36% | 51,445 |
| Jan 21, 2026 | 84,400.00 | 84,500.00 | 82,000.00 | 83,300.00 | 83,300.00 | -0.48% | 42,200 |
| Jan 20, 2026 | 85,000.00 | 85,000.00 | 82,000.00 | 83,700.00 | 83,700.00 | -0.95% | 52,401 |
| Jan 19, 2026 | 86,000.00 | 86,000.00 | 80,500.00 | 84,500.00 | 84,500.00 | -1.17% | 45,005 |
| Jan 16, 2026 | 86,000.00 | 86,000.00 | 82,000.00 | 85,500.00 | 85,500.00 | -1.50% | 44,300 |
| Jan 15, 2026 | 88,000.00 | 88,000.00 | 86,500.00 | 86,800.00 | 86,800.00 | 1.64% | 58,274 |
| Jan 14, 2026 | 86,000.00 | 86,000.00 | 84,000.00 | 85,400.00 | 85,400.00 | 0.12% | 122,902 |
| Jan 13, 2026 | 86,300.00 | 86,300.00 | 84,800.00 | 85,300.00 | 85,300.00 | -1.39% | 18,211 |
| Jan 12, 2026 | 88,000.00 | 88,000.00 | 85,000.00 | 86,500.00 | 86,500.00 | -0.57% | 28,602 |
| Jan 9, 2026 | 84,200.00 | 87,000.00 | 84,200.00 | 87,000.00 | 87,000.00 | -0.57% | 271,239 |
| Jan 8, 2026 | 88,000.00 | 88,000.00 | 85,500.00 | 87,500.00 | 87,500.00 | -0.46% | 205,205 |
| Jan 7, 2026 | 89,000.00 | 89,000.00 | 85,200.00 | 87,900.00 | 87,900.00 | -1.24% | 265,429 |
| Jan 6, 2026 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | - | 24,300 |
| Jan 5, 2026 | 87,000.00 | 95,700.00 | 84,200.00 | 89,000.00 | 89,000.00 | 2.30% | 55,560 |
| Dec 31, 2025 | 83,000.00 | 87,000.00 | 81,000.00 | 87,000.00 | 87,000.00 | 1.16% | 36,024 |
| Dec 30, 2025 | 86,000.00 | 86,000.00 | 85,400.00 | 86,000.00 | 86,000.00 | -1.38% | 33,801 |
| Dec 29, 2025 | 86,500.00 | 87,200.00 | 86,000.00 | 87,200.00 | 87,200.00 | -0.34% | 23,420 |
| Dec 26, 2025 | 87,000.00 | 89,000.00 | 86,500.00 | 87,500.00 | 87,500.00 | -0.57% | 27,901 |
| Dec 25, 2025 | 89,000.00 | 90,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | -1.12% | 32,200 |
| Dec 24, 2025 | 88,500.00 | 89,000.00 | 88,500.00 | 89,000.00 | 89,000.00 | -0.89% | 24,103 |
| Dec 23, 2025 | 90,500.00 | 91,000.00 | 89,000.00 | 89,800.00 | 89,800.00 | - | 28,130 |
| Dec 22, 2025 | 89,000.00 | 90,000.00 | 89,000.00 | 89,800.00 | 89,800.00 | 0.34% | 27,580 |
| Dec 19, 2025 | 89,500.00 | 91,000.00 | 89,000.00 | 89,500.00 | 89,500.00 | - | 34,700 |
| Dec 18, 2025 | 89,000.00 | 89,500.00 | 88,000.00 | 89,500.00 | 89,500.00 | -0.56% | 31,200 |
| Dec 17, 2025 | 89,000.00 | 90,000.00 | 88,000.00 | 90,000.00 | 90,000.00 | - | 31,400 |
| Dec 16, 2025 | 90,900.00 | 91,000.00 | 88,000.00 | 90,000.00 | 90,000.00 | - | 49,500 |
| Dec 15, 2025 | 86,000.00 | 91,000.00 | 86,000.00 | 90,000.00 | 90,000.00 | - | 39,610 |
| Dec 12, 2025 | 92,000.00 | 92,000.00 | 89,000.00 | 90,000.00 | 90,000.00 | -2.17% | 31,405 |
| Dec 11, 2025 | 92,900.00 | 95,000.00 | 89,500.00 | 92,000.00 | 92,000.00 | - | 24,401 |
| Dec 10, 2025 | 95,000.00 | 95,000.00 | 89,500.00 | 92,000.00 | 92,000.00 | -3.16% | 37,011 |
| Dec 9, 2025 | 94,300.00 | 97,000.00 | 94,300.00 | 95,000.00 | 95,000.00 | 0.53% | 68,976 |
| Dec 8, 2025 | 91,000.00 | 94,500.00 | 90,400.00 | 94,500.00 | 94,500.00 | 5.82% | 52,181 |
| Dec 5, 2025 | 91,000.00 | 91,000.00 | 85,000.00 | 89,300.00 | 89,300.00 | 0.34% | 38,901 |
| Dec 4, 2025 | 90,900.00 | 91,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | - | 31,550 |
| Dec 3, 2025 | 91,000.00 | 91,000.00 | 88,200.00 | 89,000.00 | 89,000.00 | -1.11% | 28,924 |
| Dec 2, 2025 | 90,000.00 | 90,500.00 | 89,500.00 | 90,000.00 | 90,000.00 | -0.55% | 25,101 |
| Dec 1, 2025 | 90,900.00 | 91,000.00 | 88,000.00 | 90,500.00 | 90,500.00 | -0.55% | 34,901 |
| Nov 28, 2025 | 91,900.00 | 92,000.00 | 90,500.00 | 91,000.00 | 91,000.00 | -1.09% | 19,409 |