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)
05/05/2020
1.90
 10,300 1.80 1.90 1.80 0 0 0
04/05/2020
1.80
 400 1.80 1.80 1.80 0 400 -0.0
29/04/2020
1.80
 600 1.80 1.80 1.80 0 0 0
28/04/2020
1.80
 2,000 1.70 1.80 1.80 0 0 0
27/04/2020
1.70
 13,000 1.80 1.80 1.70 0 0 0
24/04/2020
1.80
 3,500 1.80 1.80 1.80 0 0 0
23/04/2020
1.80
 2 1.80 1.80 1.80 0 0 0
22/04/2020
1.80
 4,002 1.80 1.80 1.80 0 0 0
21/04/2020
1.80
 10,200 1.90 1.90 1.80 0 0 0
20/04/2020
1.90
 5,400 1.90 2 1.80 0 0 0
17/04/2020
1.90
 2,700 1.90 1.90 1.90 0 0 0
16/04/2020
1.90
 7,400 2 2 1.80 0 0 0
15/04/2020
2
 10,300 2 2 1.80 0 0 0
14/04/2020
2
 4,100 2 2 1.80 0 0 0
13/04/2020
2
 300 2.20 2.30 2 0 0 0
10/04/2020
2.20
 100 2 2.20 2.20 0 0 0
09/04/2020
2
 10,100 2 2 1.90 0 0 0
08/04/2020
2
 300 2.20 2.20 2 0 0 0
07/04/2020
2.20
 100 2.10 2.20 2.20 0 0 0
06/04/2020
2.10
 2,200 2 2.10 2 0 0 0
03/04/2020
2
 15,150 1.90 2 1.80 0 0 0
01/04/2020
1.90
 19,400 1.90 1.90 1.80 0 0 0
31/03/2020
1.90
 13,056 1.80 1.90 1.80 0 0 0
30/03/2020
1.80
 6,100 1.80 1.90 1.80 0 0 0
27/03/2020
1.80
 7,400 1.90 1.90 1.80 0 0 0
26/03/2020
1.90
 16,200 1.90 1.90 1.80 0 0 0
25/03/2020
1.90
 11,298 1.90 2 1.80 0 98 -0.0
24/03/2020
1.90
 6,100 1.90 1.90 1.80 0 1,900 -0.0
23/03/2020
1.90
 9,500 1.90 1.90 1.80 0 0 0
20/03/2020
1.90
 100 1.80 1.90 1.90 0 0 0
19/03/2020
1.80
 2,000 2 2 1.80 0 200 -0.0
18/03/2020
2
 200 1.90 2 1.90 0 0 0
17/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
16/03/2020
1.90
 3,100 1.80 1.90 1.80 0 0 0
13/03/2020
1.80
 5,700 2 2 1.80 0 100 -0.0
12/03/2020
2
 1,500 1.90 2 1.80 0 700 -0.0
11/03/2020
1.90
 0 1.90 1.90 1.90 0 0 0
10/03/2020
1.90
 900 2 2 1.80 0 200 -0.0
09/03/2020
2
 2,300 1.90 2 1.80 0 0 0
06/03/2020
1.90
 100 1.80 1.90 1.90 0 0 0
05/03/2020
1.80
 9,500 1.70 1.80 1.80 0 0 0
04/03/2020
1.70
 0 1.70 1.70 1.70 0 0 0
03/03/2020
1.70
 700 1.70 1.70 1.70 0 0 0
02/03/2020
1.70
 100 1.80 1.80 1.70 0 0 0
28/02/2020
1.80
 2,000 1.90 1.90 1.80 0 0 0
27/02/2020
1.90
 100 1.80 1.90 1.90 0 0 0
26/02/2020
1.80
 0 1.80 1.80 1.80 0 0 0
25/02/2020
1.80
 4,900 1.90 1.90 1.80 0 0 0
24/02/2020
1.90
 110 1.80 1.90 1.90 0 0 0
21/02/2020
1.80
 1,100 1.80 1.90 1.80 0 0 0
20/02/2020
1.80
 600 1.90 1.90 1.80 0 0 0
19/02/2020
1.90
 3,300 1.80 1.90 1.80 0 0 0
18/02/2020
1.80
 100 1.70 1.80 1.80 0 0 0
17/02/2020
1.70
 1,100 1.80 1.80 1.70 0 0 0
14/02/2020
1.80
 2,700 1.70 1.80 1.70 0 0 0
13/02/2020
1.70
 0 1.70 1.70 1.70 0 0 0
12/02/2020
1.70
 0 1.70 1.70 1.70 0 0 0
11/02/2020
1.70
 0 1.70 1.70 1.70 0 0 0
10/02/2020
1.70
 0 1.70 1.70 1.70 0 0 0
07/02/2020
1.70
 0 1.70 1.70 1.70 0 0 0
06/02/2020
1.70
 3,100 1.70 1.70 1.60 0 3,000 -0.0
05/02/2020
1.70
 100 1.60 1.70 1.70 0 0 0
04/02/2020
1.60
 100 1.50 1.60 1.60 0 0 0
03/02/2020
1.50
 200 1.60 1.60 1.50 0 0 0
31/01/2020
1.60
 200 1.70 1.70 1.60 0 0 0
30/01/2020
1.70
 0 1.70 1.70 1.70 0 0 0
22/01/2020
1.70
 0 1.70 1.70 1.70 0 0 0
21/01/2020
1.70
 200 1.60 1.70 1.70 0 0 0
20/01/2020
1.60
 0 1.60 1.60 1.60 0 0 0
17/01/2020
1.60
 400 1.70 1.70 1.60 0 0 0
16/01/2020
1.70
 100 1.80 1.80 1.70 0 0 0
15/01/2020
1.80
 100 1.70 1.80 1.80 0 0 0
14/01/2020
1.70
 0 1.70 1.70 1.70 0 0 0
13/01/2020
1.70
 0 1.70 1.70 1.70 0 0 0
10/01/2020
1.70
 100 1.80 1.80 1.70 0 0 0
09/01/2020
1.80
 600 1.70 1.80 1.60 0 0 0
08/01/2020
1.70
 3,000 1.80 1.80 1.70 0 0 0
07/01/2020
1.80
 5,100 1.80 1.80 1.70 0 0 0
06/01/2020
1.80
 200 1.90 1.90 1.80 0 0 0
03/01/2020
1.90
 200 1.80 1.90 1.90 0 0 0
02/01/2020
1.80
 2,100 1.70 1.80 1.80 0 0 0
31/12/2019
1.70
 2,100 1.80 1.80 1.70 0 0 0
30/12/2019
1.80
 8,600 2 2 1.80 0 0 0
27/12/2019
2
 100 1.90 2 2 0 0 0
26/12/2019
1.90
 44,100 1.80 1.90 1.70 0 0 0
25/12/2019
1.80
 2,000 2 2 1.80 0 0 0
24/12/2019
2
 27,100 1.90 2 1.80 0 0 0
23/12/2019
1.90
 200 1.90 2 1.90 0 0 0
20/12/2019
1.90
 500 2.10 2.30 1.90 0 0 0
19/12/2019
2.10
 1,200 2.30 2.30 2.10 0 0 0
18/12/2019
2.30
 110 2.10 2.30 2.30 0 0 0
17/12/2019
2.10
 200 2 2.20 2.10 0 0 0
16/12/2019
2
 2,300 1.90 2 1.90 0 0 0
13/12/2019
1.90
 5,100 1.90 1.90 1.80 0 0 0
12/12/2019
1.90
 100 1.80 1.90 1.90 0 0 0
11/12/2019
1.80
 100 2 2 1.80 0 0 0
10/12/2019
2
 400 2.20 2.20 2 0 0 0
09/12/2019
2.20
 39,414 2 2.20 1.80 0 0 0
06/12/2019
2
 100 2.20 2.20 2 0 0 0
05/12/2019
2.20
 100 2 2.20 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |