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)
29/05/2019
1.70
 100 1.60 1.70 1.70 0 0 0
28/05/2019
1.60
 0 1.60 1.60 1.60 0 0 0
27/05/2019
1.60
 100 1.50 1.60 1.60 0 0 0
24/05/2019
1.50
 8,000 1.60 1.60 1.50 0 0 0
23/05/2019
1.60
 400 1.70 1.70 1.60 0 0 0
22/05/2019
1.70
 0 1.70 1.70 1.70 0 0 0
21/05/2019
1.70
 700 1.70 1.70 1.60 0 0 0
20/05/2019
1.70
 200 1.60 1.70 1.60 0 0 0
17/05/2019
1.60
 100 1.70 1.70 1.60 0 0 0
16/05/2019
1.70
 100 1.60 1.70 1.70 0 0 0
15/05/2019
1.60
 9,000 1.70 1.70 1.60 0 0 0
14/05/2019
1.70
 500 1.80 1.80 1.70 0 0 0
13/05/2019
1.80
 100 1.70 1.80 1.80 0 0 0
10/05/2019
1.70
 300 1.80 1.80 1.70 0 0 0
09/05/2019
1.80
 0 1.80 1.80 1.80 0 0 0
08/05/2019
1.80
 520 1.70 1.80 1.70 0 0 0
07/05/2019
1.70
 1,120 1.70 1.70 1.60 0 0 0
06/05/2019
1.70
 0 1.70 1.70 1.70 0 0 0
03/05/2019
1.70
 8,000 1.80 1.80 1.70 0 0 0
02/05/2019
1.80
 900 1.80 1.80 1.70 0 0 0
26/04/2019
1.80
 6,100 1.80 1.80 1.80 0 0 0
25/04/2019
1.80
 17,300 1.70 1.80 1.70 0 0 0
24/04/2019
1.70
 50 1.70 1.70 1.70 0 0 0
23/04/2019
1.70
 2,100 1.60 1.70 1.50 0 0 0
22/04/2019
1.60
 2,500 1.60 1.60 1.50 0 0 0
19/04/2019
1.60
 100 1.50 1.60 1.60 0 0 0
18/04/2019
1.50
 8,100 1.50 1.60 1.50 0 0 0
17/04/2019
1.50
 900 1.60 1.60 1.50 0 0 0
16/04/2019
1.60
 800 1.70 1.70 1.60 0 0 0
12/04/2019
1.70
 1,300 1.70 1.70 1.60 0 0 0
11/04/2019
1.70
 300 1.70 1.70 1.60 0 0 0
10/04/2019
1.70
 0 1.70 1.70 1.70 0 0 0
09/04/2019
1.70
 7,900 1.70 1.70 1.60 0 0 0
08/04/2019
1.70
 5,100 1.60 1.70 1.60 0 0 0
05/04/2019
1.60
 600 1.60 1.70 1.60 0 0 0
04/04/2019
1.60
 7,800 1.50 1.60 1.60 0 0 0
03/04/2019
1.50
 0 1.50 1.50 1.50 0 0 0
02/04/2019
1.50
 0 1.50 1.50 1.50 0 0 0
01/04/2019
1.50
 100 1.60 1.60 1.50 0 0 0
29/03/2019
1.60
 0 1.60 1.60 1.60 0 0 0
28/03/2019
1.60
 200 1.60 1.60 1.50 0 0 0
27/03/2019
1.60
 0 1.60 1.60 1.60 0 0 0
26/03/2019
1.60
 200 1.60 1.60 1.50 0 0 0
25/03/2019
1.60
 200 1.50 1.60 1.40 0 0 0
22/03/2019
1.50
 100 1.60 1.60 1.50 0 0 0
21/03/2019
1.60
 16,500 1.50 1.60 1.50 0 0 0
20/03/2019
1.50
 0 1.50 1.50 1.50 0 0 0
19/03/2019
1.50
 100 1.60 1.60 1.50 0 0 0
18/03/2019
1.60
 5,100 1.60 1.60 1.50 0 0 0
15/03/2019
1.60
 200 1.50 1.60 1.40 0 0 0
14/03/2019
1.50
 7,200 1.60 1.60 1.50 0 0 0
13/03/2019
1.60
 0 1.60 1.60 1.60 0 0 0
12/03/2019
1.60
 200 1.60 1.60 1.50 0 0 0
11/03/2019
1.60
 200 1.50 1.60 1.60 0 0 0
08/03/2019
1.50
 100 1.40 1.50 1.50 0 0 0
07/03/2019
1.40
 2,100 1.50 1.60 1.40 0 0 0
06/03/2019
1.50
 6,270 1.60 1.60 1.50 0 0 0
05/03/2019
1.60
 0 1.60 1.60 1.60 0 0 0
04/03/2019
1.60
 400 1.50 1.60 1.50 0 0 0
01/03/2019
1.50
 300 1.60 1.60 1.50 0 0 0
28/02/2019
1.60
 1,000 1.70 1.70 1.60 0 0 0
27/02/2019
1.70
 1,400 1.60 1.70 1.60 0 0 0
26/02/2019
1.60
 0 1.60 1.60 1.60 0 0 0
25/02/2019
1.60
 1,600 1.60 1.60 1.50 0 0 0
22/02/2019
1.60
 0 1.60 1.60 1.60 0 0 0
21/02/2019
1.60
 0 1.60 1.60 1.60 0 0 0
20/02/2019
1.60
 100 1.60 1.60 1.60 0 0 0
19/02/2019
1.60
 2,100 1.60 1.60 1.60 0 0 0
18/02/2019
1.60
 1,000 1.60 1.60 1.60 0 0 0
15/02/2019
1.60
 3,100 1.70 1.70 1.60 0 0 0
14/02/2019
1.70
 0 1.70 1.70 1.70 0 0 0
13/02/2019
1.70
 0 1.70 1.70 1.70 0 0 0
12/02/2019
1.70
 700 1.70 1.70 1.70 0 0 0
11/02/2019
1.70
 0 1.70 1.70 1.70 0 0 0
01/02/2019
1.70
 100 1.60 1.70 1.70 0 0 0
31/01/2019
1.60
 0 1.60 1.60 1.60 0 0 0
30/01/2019
1.60
 0 1.60 1.60 1.60 0 0 0
29/01/2019
1.60
 0 1.60 1.60 1.60 0 0 0
28/01/2019
1.60
 0 1.60 1.60 1.60 0 0 0
25/01/2019
1.60
 0 1.60 1.60 1.60 0 0 0
24/01/2019
1.60
 0 1.60 1.60 1.60 0 0 0
23/01/2019
1.60
 300 1.60 1.60 1.60 0 0 0
22/01/2019
1.60
 0 1.60 1.60 1.60 0 0 0
21/01/2019
1.60
 200 1.50 1.60 1.60 0 0 0
18/01/2019
1.50
 0 1.50 1.50 1.50 0 0 0
17/01/2019
1.50
 0 1.50 1.50 1.50 0 0 0
16/01/2019
1.50
 0 1.50 1.50 1.50 0 0 0
15/01/2019
1.50
 0 1.50 1.50 1.50 0 0 0
14/01/2019
1.50
 200 1.40 1.50 1.30 0 0 0
11/01/2019
1.40
 0 1.40 1.40 1.40 0 0 0
10/01/2019
1.40
 26,100 1.50 1.50 1.40 0 0 0
09/01/2019
1.50
 1,204 1.50 1.50 1.40 0 1,100 -0.0
08/01/2019
1.50
 0 1.50 1.50 1.50 0 0 0
07/01/2019
1.50
 0 1.50 1.50 1.50 0 0 0
04/01/2019
1.50
 8,800 1.50 1.50 1.40 0 0 0
03/01/2019
1.50
 0 1.50 1.50 1.50 0 0 0
02/01/2019
1.50
 0 1.50 1.50 1.50 0 0 0
28/12/2018
1.50
 0 1.50 1.50 1.50 0 0 0
27/12/2018
1.50
 0 1.50 1.50 1.50 0 0 0
26/12/2018
1.50
 0 1.50 1.50 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |