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) 		-0.10 -1.96% 48,400 0 0
4.80
5.30
4.80
2 tháng
(2026-01-19) 		-1.20 -19.35% 136,800 -2,100 -0.0
4.80
6.20
4.80
3 tháng
(2025-12-18) 		-1.80 -26.47% 210,000 -3,300 -0.0
4.80
6.80
4.80
6 tháng
(2025-09-19) 		-2.20 -30.56% 770,100 -2,700 -0.0
4.80
7.90
4.80
12 tháng
(2025-03-24) 		-5.20 -50.98% 4,319,900 8,300 0.1
4.80
10.30
4.80
24 tháng
(2024-03-28) 		-19.10 -79.25% 18,759,426 -11,600 -0.3
4.80
26.50
4.80
36 tháng
(2023-04-03) 		1.80 56.25% 32,919,158 -42,540 -0.8
3.20
34.70
4.80
60 tháng
(2021-04-13) 		0 0% 42,174,073 -51,090 -0.7
2.80
34.70
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
2
 0 2 2 2 0 0 0
03/12/2019
2
 1,200 2.20 2.20 2 0 0 0
02/12/2019
2.20
 610 2.20 2.20 2 0 0 0
29/11/2019
2.20
 5,100 2.20 2.20 2 0 0 0
28/11/2019
2.20
 100 2 2.20 2.20 0 0 0
27/11/2019
2
 100 2 2 2 0 0 0
26/11/2019
2
 500 2.20 2.20 2 0 0 0
25/11/2019
2.20
 0 2.20 2.20 2.20 0 0 0
22/11/2019
2.20
 100 2.40 2.40 2.20 0 0 0
21/11/2019
2.40
 0 2.40 2.40 2.40 0 0 0
20/11/2019
2.40
 0 2.40 2.40 2.40 0 0 0
19/11/2019
2.40
 0 2.40 2.40 2.40 0 0 0
18/11/2019
2.40
 0 2.40 2.40 2.40 0 0 0
15/11/2019
2.40
 1,700 2.30 2.50 2.10 0 0 0
14/11/2019
2.30
 3,400 2.10 2.30 2.30 3,000 0 0.0
13/11/2019
2.10
 100 2.30 2.30 2.10 0 0 0
12/11/2019
2.30
 0 2.30 2.30 2.30 0 0 0
11/11/2019
2.30
 100 2.50 2.50 2.30 0 0 0
08/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
07/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
06/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
05/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
04/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
01/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
31/10/2019
2.50
 128 2.30 2.50 2.50 0 0 0
30/10/2019
2.30
 100 2.10 2.30 2.30 0 0 0
29/10/2019
2.10
 7,300 2.30 2.30 2.10 0 0 0
28/10/2019
2.30
 1,100 2.50 2.50 2.30 0 0 0
25/10/2019
2.50
 100 2.30 2.50 2.50 0 0 0
24/10/2019
2.30
 2,000 2.50 2.50 2.30 0 0 0
23/10/2019
2.50
 2,100 2.50 2.70 2.50 0 0 0
22/10/2019
2.50
 1,100 2.40 2.50 2.30 0 0 0
21/10/2019
2.40
 800 2.60 2.60 2.40 0 0 0
18/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |