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)
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
18/02/2021
2.50
 9,400 2.50 2.50 2.40 0 0 0
17/02/2021
2.50
 20,300 2.40 2.50 2.40 0 0 0
09/02/2021
2.40
 5,900 2.30 2.40 2.20 0 0 0
08/02/2021
2.30
 4,500 2.40 2.40 2.30 0 0 0
05/02/2021
2.40
 11,400 2.30 2.40 2.20 0 0 0
04/02/2021
2.30
 4,100 2.30 2.40 2.20 0 0 0
03/02/2021
2.30
 8,400 2.30 2.40 2.20 0 0 0
02/02/2021
2.30
 200 2.30 2.30 2.10 0 0 0
01/02/2021
2.30
 3,600 2.20 2.30 2.10 0 0 0
29/01/2021
2.20
 17,300 2.20 2.30 2.10 0 0 0
28/01/2021
2.20
 44,000 2.40 2.40 2.20 0 0 0
27/01/2021
2.40
 37,000 2.50 2.50 2.30 0 0 0
26/01/2021
2.50
 36,300 2.50 2.50 2.40 0 0 0
25/01/2021
2.50
 11,602 2.50 2.60 2.50 0 0 0
22/01/2021
2.50
 17,300 2.50 2.60 2.40 0 0 0
21/01/2021
2.50
 114,188 2.40 2.60 2.30 0 0 0
20/01/2021
2.40
 18,200 2.60 2.60 2.40 200 0 0.0
19/01/2021
2.60
 19,600 2.70 2.70 2.50 0 0 0
18/01/2021
2.70
 50,200 2.50 2.70 2.50 0 0 0
15/01/2021
2.50
 46,800 2.50 2.60 2.50 0 0 0
14/01/2021
2.50
 82,700 2.50 2.50 2.40 0 0 0
13/01/2021
2.50
 67,900 2.60 2.60 2.40 0 0 0
12/01/2021
2.60
 78,200 2.40 2.60 2.30 0 0 0
11/01/2021
2.40
 102,900 2.40 2.40 2.20 0 0 0
08/01/2021
2.40
 18,000 2.60 2.60 2.40 0 0 0
07/01/2021
2.60
 10,600 2.50 2.60 2.40 0 0 0
06/01/2021
2.50
 18,900 2.30 2.50 2.40 0 0 0
05/01/2021
2.30
 320,300 2.20 2.30 2.10 0 0 0
04/01/2021
2.20
 21,200 2.10 2.20 2.10 0 0 0
31/12/2020
2.10
 11,300 2.20 2.20 2.10 0 0 0
30/12/2020
2.20
 20,000 2.10 2.20 2.20 0 0 0
29/12/2020
2.10
 200 2.10 2.20 2.10 0 0 0
28/12/2020
2.10
 32,818 2 2.20 2.10 0 0 0
25/12/2020
2
 10,034 2.10 2.10 2 0 0 0
24/12/2020
2.10
 2,300 2.10 2.10 2 0 0 0
23/12/2020
2.10
 33,100 2 2.10 2 0 0 0
22/12/2020
2
 12,700 2 2 2 0 0 0
21/12/2020
2
 300 2 2 1.90 0 0 0
18/12/2020
2
 4,100 2 2 1.90 0 0 0
17/12/2020
2
 806 2 2 2 0 0 0
16/12/2020
2
 11,171 1.90 2 1.90 0 0 0
15/12/2020
1.90
 341 1.90 2 1.90 0 0 0
14/12/2020
1.90
 4,600 2 2 1.90 0 0 0
11/12/2020
2
 5,000 1.90 2 1.90 0 0 0
10/12/2020
1.90
 12,100 2 2 1.90 0 0 0
09/12/2020
2
 0 2 2 2 0 0 0
08/12/2020
2
 100 1.90 2 2 0 0 0
07/12/2020
1.90
 3,300 1.90 1.90 1.90 0 0 0
04/12/2020
1.90
 32,800 1.80 1.90 1.80 0 0 0
03/12/2020
1.80
 0 1.80 1.80 1.80 0 0 0
02/12/2020
1.80
 0 1.80 1.80 1.80 0 0 0
01/12/2020
1.80
 0 1.80 1.80 1.80 0 0 0
30/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
27/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
26/11/2020
1.80
 500 1.90 1.90 1.80 0 0 0
25/11/2020
1.90
 800 1.80 1.90 1.90 0 0 0
24/11/2020
1.80
 6,400 1.90 1.90 1.80 0 0 0
23/11/2020
1.90
 1,100 1.80 1.90 1.80 0 0 0
20/11/2020
1.80
 700 1.90 1.90 1.80 0 0 0
19/11/2020
1.90
 600 2 2 1.90 0 0 0
18/11/2020
2
 0 2 2 2 0 0 0
17/11/2020
2
 100 1.90 2 2 0 0 0
16/11/2020
1.90
 11,100 1.80 1.90 1.80 0 0 0
13/11/2020
1.80
 3,800 2 2 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |