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

5.20
-0.10
(-1.89%)
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
(2025-12-29) 		-1.20 -18.46% 90,300 -1,200 -0.0
5.20
6.70
5.20
2 tháng
(2025-12-01) 		-1.80 -25.35% 172,500 -700 -0.0
5.20
7.20
5.20
3 tháng
(2025-10-30) 		-2.20 -29.33% 316,000 -700 -0.0
5.20
7.70
5.20
6 tháng
(2025-08-01) 		-3.40 -39.08% 1,433,200 -400 0.0
5.20
8.70
5.20
12 tháng
(2025-02-03) 		-4.30 -44.79% 6,096,637 6,100 0.1
5.20
11.90
5.20
24 tháng
(2024-02-15) 		-6.20 -53.91% 25,406,662 -21,985 -0.6
5.20
34.70
5.20
36 tháng
(2023-02-13) 		1.50 39.47% 32,939,656 -40,924 -0.8
2.80
34.70
5.20
60 tháng
(2021-02-23) 		2.70 103.85% 43,490,437 -46,390 -0.7
2.50
34.70
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
3.60
 39,930 3.40 3.60 3.40 300 0 0.0
30/08/2021
3.40
 41,510 3.10 3.40 3.10 0 0 0
27/08/2021
3.10
 14,300 2.90 3.10 3 0 0 0
26/08/2021
2.90
 8,700 3.10 3.20 2.90 0 0 0
25/08/2021
3.10
 500 3.10 3.10 3 0 0 0
24/08/2021
3.10
 4,810 3.30 3.30 3 0 0 0
23/08/2021
3.30
 31,000 3.40 3.40 3.10 0 0 0
20/08/2021
3.40
 13,200 3.30 3.40 3.10 0 2,400 -0.0
19/08/2021
3.30
 20,900 3.30 3.30 3.10 0 0 0
18/08/2021
3.30
 1,100 3.30 3.30 3.10 0 0 0
17/08/2021
3.30
 46,800 3.10 3.40 2.90 2,400 43,800 -0.1
16/08/2021
3.10
 5,200 3.20 3.20 2.90 0 0 0
13/08/2021
3.20
 4,500 3.20 3.20 3.20 0 1,900 -0.0
12/08/2021
3.20
 1,700 3.20 3.20 3.10 0 100 -0.0
11/08/2021
3.20
 17,310 3.20 3.20 3.10 0 0 0
10/08/2021
3.20
 1,300 3.30 3.30 3.10 0 0 0
09/08/2021
3.30
 7,100 3.30 3.30 3.10 0 0 0
06/08/2021
3.30
 5,200 3.30 3.30 3.10 0 0 0
05/08/2021
3.30
 4,700 3.20 3.30 3.20 0 0 0
04/08/2021
3.20
 3,400 3.30 3.30 3 0 0 0
03/08/2021
3.30
 100 3.30 3.30 3.30 0 0 0
02/08/2021
3.30
 1,300 3.30 3.30 3.10 0 1,000 -0.0
30/07/2021
3.30
 400 3.40 3.40 3.10 0 0 0
29/07/2021
3.40
 11,200 3.40 3.40 3.10 0 0 0
28/07/2021
3.40
 100 3.20 3.40 3.40 0 0 0
27/07/2021
3.20
 1,100 3.20 3.30 3.20 1,000 800 0.0
26/07/2021
3.20
 11,700 3 3.30 3 0 0 0
23/07/2021
3
 1,200 3.10 3.10 3 0 0 0
22/07/2021
3.10
 2,000 2.90 3.10 3 0 0 0
21/07/2021
2.90
 100 3 3 2.90 0 0 0
20/07/2021
3
 1,900 3 3 3 0 0 0
19/07/2021
3
 2,700 3.20 3.20 3 0 0 0
16/07/2021
3.20
 300 3.30 3.30 3 0 0 0
15/07/2021
3.30
 400 3.30 3.30 3.30 0 0 0
14/07/2021
3.30
 2,300 3.10 3.30 3.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |