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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |