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)
23/09/2020
2.10
 210 2 2.10 2.10 0 0 0
22/09/2020
2
 2,500 2.20 2.20 2 0 0 0
21/09/2020
2.20
 10 2.20 2.20 2.20 0 0 0
18/09/2020
2.20
 4,700 2.10 2.20 2 0 0 0
17/09/2020
2.10
 9,600 2.10 2.10 1.90 0 0 0
16/09/2020
2.10
 1,008 2.20 2.20 2.10 0 0 0
15/09/2020
2.20
 100 2.10 2.20 2.20 0 0 0
14/09/2020
2.10
 500 2.10 2.10 2.10 0 0 0
11/09/2020
2.10
 2,800 2.10 2.10 2 0 0 0
10/09/2020
2.10
 100 2.30 2.30 2.10 0 0 0
09/09/2020
2.30
 6,200 2.30 2.30 2.10 0 0 0
08/09/2020
2.30
 300 2.20 2.40 2.30 0 0 0
07/09/2020
2.20
 6,100 2.10 2.20 2.10 0 0 0
04/09/2020
2.10
 100 2 2.10 2.10 0 0 0
03/09/2020
2
 350 2.10 2.10 2 0 0 0
01/09/2020
2.10
 0 2.10 2.10 2.10 0 0 0
31/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
28/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
27/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
26/08/2020
2.10
 200 2 2.10 2.10 0 0 0
25/08/2020
2
 3,013 2.20 2.20 2 0 0 0
24/08/2020
2.20
 7,900 2.20 2.20 2 0 0 0
21/08/2020
2.20
 100 2 2.20 2.20 0 0 0
20/08/2020
2
 5,100 2.20 2.20 2 0 0 0
19/08/2020
2.20
 3,000 2.30 2.30 2.20 0 0 0
18/08/2020
2.30
 100 2.10 2.30 2.30 0 0 0
17/08/2020
2.10
 4,700 2.30 2.30 2.10 0 0 0
14/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
13/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
12/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
11/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
10/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
07/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
06/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
05/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
04/08/2020
2.30
 210 2.30 2.30 2.10 0 0 0
03/08/2020
2.30
 1,800 2.20 2.30 2 0 0 0
31/07/2020
2.20
 700 2 2.20 1.80 0 0 0
30/07/2020
2
 100 2.20 2.20 2 0 0 0
29/07/2020
2.20
 1,500 2 2.20 1.90 0 0 0
28/07/2020
2
 0 2 2 2 0 0 0
27/07/2020
2
 100 2.20 2.20 2 0 0 0
24/07/2020
2.20
 500 2.10 2.20 1.90 0 0 0
23/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
22/07/2020
2.10
 100 2 2.10 2.10 0 0 0
21/07/2020
2
 126 1.90 2 2 0 0 0
20/07/2020
1.90
 1,000 1.90 1.90 1.90 0 0 0
17/07/2020
1.90
 1,200 2.10 2.10 1.90 0 0 0
16/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
15/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
14/07/2020
2.10
 200 2.20 2.40 2.10 0 0 0
13/07/2020
2.20
 0 2.20 2.20 2.20 0 0 0
10/07/2020
2.20
 100 2.40 2.40 2.20 0 0 0
09/07/2020
2.40
 100 2.40 2.40 2.40 0 0 0
08/07/2020
2.40
 1,000 2.20 2.40 2 0 0 0
07/07/2020
2.20
 0 2.20 2.20 2.20 0 0 0
06/07/2020
2.20
 1,012 2 2.20 2.20 500 0 0.0
03/07/2020
2
 500 2 2.20 1.90 0 0 0
02/07/2020
2
 15,200 2.20 2.20 2 0 0 0
01/07/2020
2.20
 0 2.20 2.20 2.20 0 0 0
30/06/2020
2.20
 100 2.40 2.40 2.20 0 0 0
29/06/2020
2.40
 1,000 2.40 2.40 2.40 0 0 0
26/06/2020
2.40
 112 2.60 2.60 2.40 0 0 0
25/06/2020
2.60
 0 2.60 2.60 2.60 0 0 0
24/06/2020
2.60
 100 2.80 2.80 2.60 0 0 0
23/06/2020
2.80
 100 2.60 2.80 2.80 0 0 0
22/06/2020
2.60
 200 2.50 2.60 2.30 0 0 0
19/06/2020
2.50
 610 2.30 2.50 2.10 0 0 0
18/06/2020
2.30
 1,200 2.50 2.60 2.30 0 0 0
17/06/2020
2.50
 1,600 2.70 2.70 2.50 0 0 0
16/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
15/06/2020
2.70
 1,100 2.90 3 2.70 0 0 0
12/06/2020
2.90
 0 2.90 2.90 2.90 0 0 0
11/06/2020
2.90
 500 2.80 2.90 2.80 0 0 0
10/06/2020
2.80
 314 2.70 2.80 2.70 0 0 0
09/06/2020
2.70
 2,300 2.50 2.70 2.30 0 0 0
08/06/2020
2.50
 2,000 2.60 2.60 2.40 0 0 0
05/06/2020
2.60
 14,712 2.60 2.60 2.40 0 0 0
04/06/2020
2.60
 1,200 2.60 2.60 2.40 0 0 0
03/06/2020
2.60
 1,100 2.80 2.80 2.60 0 0 0
02/06/2020
2.80
 4,314 2.80 3 2.80 0 0 0
01/06/2020
2.80
 4,310 2.70 2.80 2.50 0 0 0
29/05/2020
2.70
 16,500 2.50 2.70 2.50 0 0 0
28/05/2020
2.50
 36,300 2.40 2.50 2.20 0 0 0
27/05/2020
2.40
 19,020 2.20 2.40 2.30 0 0 0
26/05/2020
2.20
 21,010 2 2.20 2.20 0 0 0
25/05/2020
2
 2,100 1.90 2 1.80 0 0 0
22/05/2020
1.90
 400 1.80 1.90 1.80 0 0 0
21/05/2020
1.80
 2,200 1.80 1.90 1.80 0 0 0
20/05/2020
1.80
 100 2 2 1.80 0 0 0
19/05/2020
2
 500 2.20 2.30 2 0 0 0
18/05/2020
2.20
 100 2 2.20 2.20 0 0 0
15/05/2020
2
 100 2.20 2.20 2 0 0 0
14/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
13/05/2020
2.20
 220 2.10 2.20 2.10 0 0 0
12/05/2020
2.10
 100 2 2.10 2.10 0 0 0
11/05/2020
2
 652 1.90 2 1.80 0 0 0
08/05/2020
1.90
 0 1.90 1.90 1.90 0 0 0
07/05/2020
1.90
 0 1.90 1.90 1.90 0 0 0
06/05/2020
1.90
 20,100 1.90 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |