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)
17/10/2019
2.60
 100 2.80 2.80 2.60 0 0 0
16/10/2019
2.80
 72 2.80 2.80 2.80 0 0 0
15/10/2019
2.80
 100 2.60 2.80 2.80 0 0 0
14/10/2019
2.60
 100 2.40 2.60 2.60 0 0 0
11/10/2019
2.40
 100 2.50 2.50 2.40 0 0 0
10/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
09/10/2019
2.50
 7,800 2.40 2.60 2.40 0 0 0
08/10/2019
2.40
 24,600 2.20 2.40 2 0 0 0
07/10/2019
2.20
 0 2.20 2.20 2.20 0 0 0
04/10/2019
2.20
 1,100 2.30 2.30 2.10 0 0 0
03/10/2019
2.30
 100 2.10 2.30 2.30 0 0 0
02/10/2019
2.10
 100 2.30 2.30 2.10 0 0 0
01/10/2019
2.30
 0 2.30 2.30 2.30 0 0 0
30/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
27/09/2019
2.30
 100 2.10 2.30 2.30 0 0 0
26/09/2019
2.10
 0 2.10 2.10 2.10 0 0 0
25/09/2019
2.10
 472 2.10 2.30 2.10 0 0 0
24/09/2019
2.10
 100 2.30 2.30 2.10 0 0 0
23/09/2019
2.30
 100 2.10 2.30 2.30 0 0 0
20/09/2019
2.10
 1,800 2.30 2.30 2.10 0 0 0
19/09/2019
2.30
 4,900 2.40 2.40 2.20 0 0 0
18/09/2019
2.40
 0 2.40 2.40 2.40 0 0 0
17/09/2019
2.40
 0 2.40 2.40 2.40 0 0 0
16/09/2019
2.40
 500 2.30 2.40 2.30 0 0 0
13/09/2019
2.30
 300 2.20 2.30 2.20 0 0 0
12/09/2019
2.20
 2,400 2.20 2.20 2.10 0 0 0
11/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
10/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
09/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
06/09/2019
2.20
 100 2.40 2.40 2.20 0 0 0
05/09/2019
2.40
 0 2.40 2.40 2.40 0 0 0
04/09/2019
2.40
 0 2.40 2.40 2.40 0 0 0
03/09/2019
2.40
 100 2.30 2.40 2.40 0 0 0
30/08/2019
2.30
 100 2.30 2.30 2.30 0 0 0
29/08/2019
2.30
 5,600 2.20 2.30 2.10 0 0 0
28/08/2019
2.20
 1,600 2.40 2.40 2.20 0 0 0
27/08/2019
2.40
 100 2.20 2.40 2.40 0 0 0
26/08/2019
2.20
 0 2.20 2.20 2.20 0 0 0
23/08/2019
2.20
 0 2.20 2.20 2.20 0 0 0
22/08/2019
2.20
 100 2.10 2.20 2.20 100 0 0.0
21/08/2019
2.10
 200 2.20 2.20 2.10 0 0 0
20/08/2019
2.20
 200 2.20 2.20 2 100 0 0.0
19/08/2019
2.20
 200 2.10 2.20 2.20 200 0 0.0
16/08/2019
2.10
 600 2.30 2.30 2.10 0 0 0
15/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
14/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
13/08/2019
2.30
 7,000 2.30 2.30 2.10 0 0 0
12/08/2019
2.30
 300 2.30 2.40 2.30 0 0 0
09/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
08/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
07/08/2019
2.30
 200 2.20 2.30 2.20 0 0 0
06/08/2019
2.20
 100 2.10 2.20 2.20 0 0 0
05/08/2019
2.10
 400 2 2.10 1.90 0 0 0
02/08/2019
2
 100 1.90 2 2 0 0 0
01/08/2019
1.90
 100 1.80 1.90 1.90 0 0 0
31/07/2019
1.80
 8,000 2 2.20 1.80 0 0 0
30/07/2019
2
 100 2.20 2.20 2 0 0 0
29/07/2019
2.20
 2,100 2.40 2.40 2.20 0 0 0
26/07/2019
2.40
 0 2.40 2.40 2.40 0 0 0
25/07/2019
2.40
 2,500 2.40 2.40 2.20 0 0 0
24/07/2019
2.40
 2,000 2.60 2.60 2.40 0 0 0
23/07/2019
2.60
 5,800 2.50 2.60 2.40 0 0 0
22/07/2019
2.50
 10,900 2.40 2.50 2.30 0 0 0
19/07/2019
2.40
 200 2.40 2.40 2.30 0 0 0
18/07/2019
2.40
 25,300 2.40 2.50 2.30 0 0 0
17/07/2019
2.40
 400 2.20 2.40 2.20 0 0 0
16/07/2019
2.20
 20,300 2 2.20 2 0 0 0
15/07/2019
2
 17,100 2.20 2.20 2 0 0 0
12/07/2019
2.20
 900 2.40 2.40 2.20 0 0 0
11/07/2019
2.40
 15,200 2.20 2.40 2.30 0 0 0
10/07/2019
2.20
 5,900 2 2.20 2.20 0 0 0
09/07/2019
2
 12,200 1.90 2 2 0 0 0
08/07/2019
1.90
 12,000 1.80 1.90 1.90 0 0 0
05/07/2019
1.80
 4,100 1.70 1.80 1.80 0 0 0
04/07/2019
1.70
 100 1.60 1.70 1.70 0 0 0
03/07/2019
1.60
 4,160 1.70 1.70 1.60 0 0 0
02/07/2019
1.70
 14,900 1.60 1.70 1.70 0 0 0
01/07/2019
1.60
 9,800 1.70 1.70 1.60 0 0 0
28/06/2019
1.70
 12,700 1.60 1.70 1.60 0 0 0
27/06/2019
1.60
 10,000 1.60 1.60 1.50 0 0 0
26/06/2019
1.60
 18,300 1.60 1.70 1.60 0 0 0
25/06/2019
1.60
 37,110 1.50 1.60 1.40 0 0 0
24/06/2019
1.50
 0 1.50 1.50 1.50 0 0 0
21/06/2019
1.50
 100 1.40 1.50 1.50 0 0 0
20/06/2019
1.40
 6,500 1.50 1.50 1.40 0 0 0
19/06/2019
1.50
 4,600 1.50 1.50 1.50 0 0 0
18/06/2019
1.50
 3,300 1.50 1.50 1.50 0 0 0
17/06/2019
1.50
 5,300 1.50 1.50 1.40 0 0 0
14/06/2019
1.50
 200 1.50 1.50 1.40 0 0 0
13/06/2019
1.50
 10,100 1.50 1.50 1.40 0 0 0
12/06/2019
1.50
 3,100 1.40 1.50 1.50 0 0 0
11/06/2019
1.40
 100 1.40 1.40 1.40 0 0 0
10/06/2019
1.40
 1,100 1.40 1.50 1.40 0 0 0
07/06/2019
1.40
 100 1.50 1.50 1.40 0 0 0
06/06/2019
1.50
 4,800 1.50 1.50 1.40 0 0 0
05/06/2019
1.50
 130 1.50 1.50 1.50 0 0 0
04/06/2019
1.50
 6,200 1.50 1.60 1.40 0 0 0
03/06/2019
1.50
 5,300 1.60 1.60 1.50 0 0 0
31/05/2019
1.60
 0 1.60 1.60 1.60 0 0 0
30/05/2019
1.60
 800 1.70 1.70 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |