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

4.80
-0.20
(-4%)
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
(2026-02-23) 		-0.30 -5.88% 46,200 0 0
4.80
5.30
5
2 tháng
(2026-01-16) 		-1.40 -22.58% 139,100 -2,100 -0.0
4.80
6.20
5
3 tháng
(2025-12-17) 		-2 -29.41% 213,700 -3,300 -0.0
4.80
6.80
5
6 tháng
(2025-09-18) 		-2.30 -32.39% 808,900 -2,700 -0.0
4.80
7.90
5
12 tháng
(2025-03-24) 		-5.40 -52.94% 4,317,700 8,300 0.1
4.80
10.30
5
24 tháng
(2024-03-27) 		-20.20 -80.80% 18,835,499 -11,600 -0.3
4.80
26.50
5
36 tháng
(2023-04-03) 		1.60 50% 32,916,958 -42,540 -0.8
3.20
34.70
5
60 tháng
(2021-04-12) 		-0.20 -4% 42,321,702 -48,590 -0.7
2.80
34.70
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
4.20
 9,600 4.10 4.20 4.10 0 0 0
13/10/2021
4.10
 24,100 3.90 4.20 4 100 0 0.0
12/10/2021
3.90
 9,900 4 4 3.90 0 0 0
11/10/2021
4
 9,400 4.10 4.20 4 0 0 0
08/10/2021
4.10
 14,200 4 4.20 4 0 0 0
07/10/2021
4
 22,200 3.90 4.10 3.90 0 0 0
06/10/2021
3.90
 18,300 3.80 4 3.80 0 0 0
05/10/2021
3.80
 13,600 4 4 3.80 0 0 0
04/10/2021
4
 20,275 4.10 4.10 3.80 1,000 0 0.0
01/10/2021
4.10
 18,900 4.20 4.20 3.80 0 0 0
30/09/2021
4.20
 25,400 4.50 4.50 4.10 0 0 0
29/09/2021
4.50
 4,303 4.50 4.50 4.10 0 0 0
28/09/2021
4.50
 32,436 4.30 4.70 3.90 2,000 0 0.0
27/09/2021
4.30
 33,807 4.50 4.50 4.10 0 0 0
24/09/2021
4.50
 18,234 4.50 4.80 4.40 0 0 0
23/09/2021
4.50
 67,745 4.70 4.90 4.40 0 0 0
22/09/2021
4.70
 66,134 4.30 4.70 4.30 0 0 0
21/09/2021
4.30
 44,663 4.40 4.40 4.20 0 0 0
20/09/2021
4.40
 49,700 4 4.40 4 0 0 0
17/09/2021
4
 28,000 4 4 3.70 2,200 0 0.0
16/09/2021
4
 16,300 4.20 4.20 3.90 1,700 300 0.0
15/09/2021
4.20
 47,200 4.10 4.30 3.90 0 0 0
14/09/2021
4.10
 183,805 3.80 4.10 3.60 0 0 0
13/09/2021
3.80
 33,200 3.60 3.80 3.40 0 0 0
10/09/2021
3.60
 24,800 3.70 3.70 3.50 0 0 0
09/09/2021
3.70
 21,105 3.50 3.70 3.50 0 0 0
08/09/2021
3.50
 49,728 3.80 3.80 3.50 0 0 0
07/09/2021
3.80
 45,900 3.90 4.10 3.60 0 0 0
06/09/2021
3.90
 43,335 3.60 3.90 3.40 0 0 0
01/09/2021
3.60
 68,600 3.60 3.90 3.60 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |