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

6.40
-0.20
(-3.03%)
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
(2026-05-13) 		1.40 26.92% 329,300 900 0
4.20
6.90
6.40
2 tháng
(2026-04-13) 		1.30 24.53% 373,400 900 0
4.20
6.90
6.40
3 tháng
(2026-03-16) 		1.80 37.50% 452,600 900 0
4.20
6.90
6.40
6 tháng
(2025-12-15) 		-0.30 -4.35% 688,600 -2,400 -0.0
4.20
6.90
6.40
12 tháng
(2025-06-17) 		-1.70 -20.48% 3,226,000 4,100 0.1
4.20
9.30
6.40
24 tháng
(2024-06-24) 		-12.50 -65.45% 13,966,543 6,400 0.1
4.20
20.20
6.40
36 tháng
(2023-06-28) 		2 43.48% 32,532,872 -41,540 -0.8
3.50
34.70
6.40
60 tháng
(2021-07-08) 		3.20 94.12% 41,439,771 -58,590 -0.8
2.80
34.70
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
2
 0 2 2 2 0 0 0
27/10/2020
2
 0 2 2 2 0 0 0
26/10/2020
2
 0 2 2 2 0 0 0
23/10/2020
2
 0 2 2 2 0 0 0
22/10/2020
2
 15,400 2 2 1.80 0 0 0
21/10/2020
2
 0 2 2 2 0 0 0
20/10/2020
2
 0 2 2 2 0 0 0
19/10/2020
2
 300 1.90 2 2 0 0 0
16/10/2020
1.90
 3,400 2.10 2.10 1.90 0 0 0
15/10/2020
2.10
 0 2.10 2.10 2.10 0 0 0
14/10/2020
2.10
 100 2 2.10 2.10 0 0 0
13/10/2020
2
 5,500 1.90 2 2 0 0 0
12/10/2020
1.90
 600 2.10 2.10 1.90 0 0 0
09/10/2020
2.10
 100 2 2.10 2.10 0 0 0
08/10/2020
2
 4,100 2 2.20 2 0 0 0
07/10/2020
2
 5,100 2.20 2.20 2 0 0 0
06/10/2020
2.20
 1,700 2.20 2.20 2 0 0 0
05/10/2020
2.20
 200 2 2.20 2.20 0 0 0
02/10/2020
2
 10,000 1.90 2 2 0 0 0
01/10/2020
1.90
 300 2 2 1.90 0 0 0
30/09/2020
2
 13 2 2 2 0 0 0
29/09/2020
2
 1,300 1.90 2 1.90 0 0 0
28/09/2020
1.90
 5,400 2 2.10 1.90 0 0 0
25/09/2020
2
 4,500 2.10 2.10 2 0 0 0
24/09/2020
2.10
 0 2.10 2.10 2.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |