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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |