CTCP Đầu tư và Xây dựng BDC Việt Nam (mco)

7.20
0.20
(2.86%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.40 -5.41% 88,100 600 0.0
7
7.40
7.20
2 tháng
(2025-10-06) 		-0.20 -2.78% 357,300 600 0.0
6.40
7.70
7.20
3 tháng
(2025-09-08) 		-0.40 -5.41% 667,100 600 0.0
6.40
7.90
7.20
6 tháng
(2025-06-09) 		-1.30 -15.66% 2,560,100 6,500 0.1
6.40
9.30
7.20
12 tháng
(2024-12-10) 		-3.20 -31.37% 7,291,154 7,800 0.1
6.40
11.90
7.20
24 tháng
(2023-12-18) 		1.30 22.81% 30,279,589 -45,885 -0.8
5.40
34.70
7.20
36 tháng
(2022-12-21) 		3 75% 32,814,479 -39,424 -0.8
2.80
34.70
7.20
60 tháng
(2020-12-31) 		4.90 233.33% 44,604,527 -44,890 -0.7
2.10
34.70
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
3.10
 5,800 2.90 3.10 2.90 0 0 0
12/07/2021
2.90
 10,500 3.10 3.10 2.80 0 0 0
09/07/2021
3.10
 1,400 3.40 3.40 3.10 0 0 0
08/07/2021
3.40
 2,500 3.30 3.40 3.30 100 0 0.0
07/07/2021
3.30
 1,100 3.30 3.30 3.20 0 0 0
06/07/2021
3.30
 2,100 3.50 3.50 3.30 0 0 0
05/07/2021
3.50
 1,200 3.50 3.50 3.50 0 0 0
02/07/2021
3.50
 2,000 3.50 3.50 3.40 0 0 0
01/07/2021
3.50
 600 3.50 3.50 3.50 0 0 0
30/06/2021
3.50
 6,100 3.60 3.60 3.50 0 0 0
29/06/2021
3.60
 1,400 3.50 3.60 3.60 0 0 0
28/06/2021
3.50
 5,100 3.60 3.60 3.50 0 0 0
25/06/2021
3.60
 4,200 3.60 3.60 3.60 0 0 0
24/06/2021
3.60
 1,500 3.60 3.60 3.50 0 0 0
23/06/2021
3.60
 17,900 3.60 3.60 3.40 0 0 0
22/06/2021
3.60
 17,114 3.50 3.60 3.50 0 0 0
21/06/2021
3.50
 9,900 3.40 3.50 3.50 0 0 0
18/06/2021
3.40
 28,200 3.40 3.50 3.40 0 0 0
17/06/2021
3.40
 3,500 3.40 3.40 3.40 0 0 0
16/06/2021
3.40
 2,500 3.60 3.60 3.40 0 0 0
15/06/2021
3.60
 86,300 3.50 3.60 3.20 3,000 0 0.0
14/06/2021
3.50
 28,600 3.60 3.70 3.30 0 0 0
11/06/2021
3.60
 50,600 3.80 3.80 3.50 0 0 0
10/06/2021
3.80
 700 3.80 3.80 3.80 0 0 0
09/06/2021
3.80
 2,010 3.70 3.80 3.60 0 0 0
08/06/2021
3.70
 9,100 3.80 3.80 3.60 0 0 0
07/06/2021
3.80
 20,900 3.80 3.90 3.60 0 0 0
04/06/2021
3.80
 11,700 3.70 3.80 3.70 0 0 0
03/06/2021
3.70
 28,400 3.70 3.80 3.70 0 0 0
02/06/2021
3.70
 200 3.60 3.70 3.60 0 0 0
01/06/2021
3.60
 9,600 3.70 3.70 3.40 0 0 0
31/05/2021
3.70
 700 3.70 3.70 3.50 0 0 0
28/05/2021
3.70
 1,300 3.60 3.80 3.60 100 0 0.0
27/05/2021
3.60
 300 3.70 3.70 3.60 0 0 0
26/05/2021
3.70
 20,100 3.70 3.70 3.60 5,000 0 0.0
25/05/2021
3.70
 2,100 3.60 3.70 3.50 0 0 0
24/05/2021
3.60
 3,000 3.60 3.60 3.60 0 0 0
21/05/2021
3.60
 3,500 3.60 3.60 3.60 0 0 0
20/05/2021
3.60
 4,300 3.50 3.70 3.60 0 0 0
19/05/2021
3.50
 9,400 3.70 3.70 3.50 0 0 0
18/05/2021
3.70
 14,750 3.50 3.70 3.50 0 0 0
17/05/2021
3.50
 35,900 3.50 3.60 3.50 0 0 0
14/05/2021
3.50
 12,400 3.60 3.70 3.50 0 0 0
13/05/2021
3.60
 35,600 3.50 3.60 3.50 0 0 0
12/05/2021
3.50
 18,050 3.60 3.60 3.30 0 0 0
11/05/2021
3.60
 4,000 3.40 3.60 3.40 0 0 0
10/05/2021
3.40
 12,300 3.60 3.60 3.40 0 0 0
07/05/2021
3.60
 54,100 3.90 3.90 3.60 0 0 0
06/05/2021
3.90
 29,600 4.10 4.10 3.70 0 0 0
05/05/2021
4.10
 7,600 3.90 4.10 3.90 0 0 0
04/05/2021
3.90
 8,200 4.20 4.20 3.80 0 0 0
29/04/2021
4.20
 200 4.20 4.20 4 0 0 0
28/04/2021
4.20
 62,300 4 4.40 3.60 0 0 0
27/04/2021
4
 52,100 3.90 4.10 3.60 0 0 0
26/04/2021
3.90
 17,800 4.20 4.20 3.80 0 0 0
23/04/2021
4.20
 44,300 4 4.20 3.60 0 0 0
22/04/2021
4
 44,400 4.40 4.40 4 300 0 0.0
20/04/2021
4.40
 25,700 4.40 4.40 4 0 0 0
19/04/2021
4.40
 68,400 4.60 4.60 4.20 0 0 0
16/04/2021
4.60
 53,778 4.80 4.80 4.40 0 0 0
15/04/2021
4.80
 103,700 5 5 4.60 0 0 0
14/04/2021
5
 28,200 5 5 4.70 0 0 0
13/04/2021
5
 49,400 5 5.20 4.60 0 0 0
12/04/2021
5
 149,829 4.60 5 4.50 2,500 0 0.0
09/04/2021
4.60
 41,900 4.60 4.60 4.30 0 0 0
08/04/2021
4.60
 106,800 4.40 4.80 4.40 0 0 0
07/04/2021
4.40
 120,925 4 4.40 4.10 0 0 0
06/04/2021
4
 56,003 3.80 4 3.70 0 0 0
05/04/2021
3.80
 33,506 3.70 3.80 3.60 100 0 0.0
02/04/2021
3.70
 18,100 3.70 3.80 3.70 0 0 0
01/04/2021
3.70
 17,700 3.90 3.90 3.60 100 0 0.0
31/03/2021
3.90
 26,300 3.90 4 3.60 0 0 0
30/03/2021
3.90
 39,800 3.60 3.90 3.60 0 0 0
29/03/2021
3.60
 27,800 3.30 3.60 3.40 0 0 0
26/03/2021
3.30
 25,602 3.50 3.50 3.20 0 0 0
25/03/2021
3.50
 54,004 3.50 3.50 3.20 0 0 0
24/03/2021
3.50
 38,800 3.80 3.80 3.50 0 0 0
23/03/2021
3.80
 41,000 3.90 4.10 3.80 0 0 0
22/03/2021
3.90
 140,215 3.60 3.90 3.80 0 0 0
19/03/2021
3.60
 90,155 3.30 3.60 3.50 0 0 0
18/03/2021
3.30
 50,205 3 3.30 3.20 0 0 0
17/03/2021
3
 81,700 2.80 3 2.70 0 0 0
16/03/2021
2.80
 6,000 2.80 2.80 2.70 0 0 0
15/03/2021
2.80
 700 2.80 2.80 2.80 0 0 0
12/03/2021
2.80
 7,800 2.90 2.90 2.70 0 0 0
11/03/2021
2.90
 22,907 2.80 2.90 2.60 0 0 0
10/03/2021
2.80
 4,260 2.70 2.80 2.70 0 0 0
09/03/2021
2.70
 28,640 3 3 2.70 0 0 0
08/03/2021
3
 22,850 2.80 3 2.70 0 15,000 -0.0
05/03/2021
2.80
 13,950 2.80 2.80 2.60 0 0 0
04/03/2021
2.80
 16,200 2.80 3 2.70 0 0 0
03/03/2021
2.80
 14,300 2.90 3.10 2.70 0 0 0
02/03/2021
2.90
 27,600 2.70 2.90 2.80 0 0 0
01/03/2021
2.70
 12,900 2.50 2.70 2.60 0 0 0
26/02/2021
2.50
 21,013 2.60 2.60 2.50 0 0 0
25/02/2021
2.60
 12,100 2.60 2.60 2.50 0 0 0
24/02/2021
2.60
 29,900 2.60 2.80 2.60 6,900 0 0.0
23/02/2021
2.60
 16,400 2.40 2.60 2.50 8,100 0 0.0
22/02/2021
2.40
 51,000 2.50 2.50 2.40 0 0 0
19/02/2021
2.50
 11,900 2.50 2.50 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |