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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |