CTCP Đầu tư và Xây dựng BDC Việt Nam (mco)

7.20
0.20
(2.86%)
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
(2025-11-05) 		-0.40 -5.41% 88,100 600 0.0
7
7.40
7.20
2 tháng
(2025-10-06) 		-0.20 -2.78% 357,300 600 0.0
6.40
7.70
7.20
3 tháng
(2025-09-08) 		-0.40 -5.41% 667,100 600 0.0
6.40
7.90
7.20
6 tháng
(2025-06-09) 		-1.30 -15.66% 2,560,100 6,500 0.1
6.40
9.30
7.20
12 tháng
(2024-12-10) 		-3.20 -31.37% 7,291,154 7,800 0.1
6.40
11.90
7.20
24 tháng
(2023-12-18) 		1.30 22.81% 30,279,589 -45,885 -0.8
5.40
34.70
7.20
36 tháng
(2022-12-21) 		3 75% 32,814,479 -39,424 -0.8
2.80
34.70
7.20
60 tháng
(2020-12-31) 		4.90 233.33% 44,604,527 -44,890 -0.7
2.10
34.70
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
1.60
 7,700 1.50 1.60 1.40 0 0 0
03/05/2018
1.50
 900 1.50 1.60 1.50 0 0 0
02/05/2018
1.50
 3,400 1.50 1.50 1.40 0 0 0
27/04/2018
1.50
 100 1.60 1.60 1.50 0 0 0
26/04/2018
1.60
 100 1.60 1.60 1.60 0 0 0
24/04/2018
1.60
 10,200 1.60 1.60 1.50 0 0 0
23/04/2018
1.60
 10,100 1.70 1.70 1.60 0 0 0
20/04/2018
1.70
 4,900 1.70 1.70 1.60 0 0 0
19/04/2018
1.70
 15,200 1.70 1.70 1.60 0 0 0
18/04/2018
1.70
 1,200 1.80 1.80 1.70 0 0 0
17/04/2018
1.80
 1,000 1.80 1.80 1.70 0 0 0
16/04/2018
1.80
 0 1.80 1.80 1.80 0 0 0
13/04/2018
1.80
 1,500 1.70 1.80 1.60 0 0 0
12/04/2018
1.70
 500 1.80 1.80 1.70 0 0 0
11/04/2018
1.80
 0 1.80 1.80 1.80 0 0 0
10/04/2018
1.80
 700 1.80 1.80 1.70 0 0 0
09/04/2018
1.80
 7,000 1.80 1.80 1.70 0 0 0
06/04/2018
1.80
 4,800 1.80 1.80 1.70 0 0 0
05/04/2018
1.80
 1,600 1.80 1.90 1.70 0 0 0
04/04/2018
1.80
 10,200 1.80 1.80 1.70 0 0 0
03/04/2018
1.80
 2,000 1.90 1.90 1.80 0 0 0
02/04/2018
1.90
 400 1.80 1.90 1.80 0 0 0
30/03/2018
1.80
 700 1.90 1.90 1.80 0 0 0
29/03/2018
1.90
 11,622 1.80 1.90 1.70 0 11,422 -0.0
28/03/2018
1.80
 3,900 1.90 1.90 1.80 0 0 0
27/03/2018
1.90
 12,100 1.80 1.90 1.70 0 0 0
26/03/2018
1.80
 9,900 2 2 1.80 0 0 0
23/03/2018
2
 0 2 2 2 0 0 0
22/03/2018
2
 100 2 2 2 0 0 0
21/03/2018
2
 300 1.90 2 1.80 0 0 0
20/03/2018
1.90
 0 1.90 1.90 1.90 0 0 0
19/03/2018
1.90
 200 1.80 1.90 1.70 0 0 0
16/03/2018
1.80
 700 1.90 1.90 1.80 0 0 0
15/03/2018
1.90
 400 2.10 2.10 1.90 0 0 0
14/03/2018
2.10
 1,600 2 2.10 1.80 0 0 0
13/03/2018
2
 0 2 2 2 0 0 0
12/03/2018
2
 0 2 2 2 0 0 0
09/03/2018
2
 500 1.90 2 2 0 0 0
08/03/2018
1.90
 4,400 1.80 1.90 1.70 0 0 0
07/03/2018
1.80
 5,200 1.90 1.90 1.80 0 0 0
06/03/2018
1.90
 1,300 1.90 1.90 1.80 0 0 0
05/03/2018
1.90
 8,100 1.90 1.90 1.80 0 0 0
02/03/2018
1.90
 1,800 1.90 1.90 1.80 0 0 0
01/03/2018
1.90
 100 1.80 1.90 1.90 0 0 0
28/02/2018
1.80
 500 1.80 1.80 1.80 0 0 0
27/02/2018
1.80
 2,200 2 2 1.80 0 0 0
26/02/2018
2
 0 2 2 2 0 0 0
23/02/2018
2
 2,200 2 2 1.80 0 0 0
22/02/2018
2
 3,100 1.90 2 1.80 0 0 0
21/02/2018
1.90
 2,000 1.90 1.90 1.90 0 0 0
13/02/2018
1.90
 2,700 1.90 1.90 1.90 0 0 0
12/02/2018
1.90
 400 1.90 1.90 1.80 0 0 0
09/02/2018
1.90
 7,000 1.90 1.90 1.90 4,000 0 0.0
08/02/2018
1.90
 8,000 1.90 1.90 1.90 0 0 0
07/02/2018
1.90
 7,225 1.90 1.90 1.80 0 0 0
06/02/2018
1.90
 1,300 1.90 2 1.80 0 0 0
05/02/2018
1.90
 40,600 1.90 2 1.80 0 0 0
02/02/2018
1.90
 2,700 2 2 1.80 0 0 0
01/02/2018
2
 0 2 2 2 0 0 0
31/01/2018
2
 2,500 2 2 1.90 0 0 0
30/01/2018
2
 8,100 2 2 1.80 0 0 0
29/01/2018
2
 2,200 2.20 2.20 2 0 0 0
26/01/2018
2.20
 0 2.20 2.20 2.20 0 0 0
25/01/2018
2.20
 100 2.20 2.20 2.20 0 0 0
24/01/2018
2.20
 200 2.20 2.20 2.10 0 0 0
23/01/2018
2.20
 200 2.10 2.20 2.20 0 0 0
22/01/2018
2.10
 1,000 2 2.10 2.10 0 0 0
19/01/2018
2
 100 1.90 2 2 0 0 0
18/01/2018
1.90
 2,240 2 2.10 1.90 0 0 0
17/01/2018
2
 2,145 1.90 2 2 0 0 0
16/01/2018
1.90
 9,300 1.80 1.90 1.90 0 0 0
15/01/2018
1.80
 1,500 1.90 1.90 1.80 0 0 0
12/01/2018
1.90
 1,110 1.90 1.90 1.90 0 0 0
11/01/2018
1.90
 20,200 1.80 1.90 1.80 0 0 0
10/01/2018
1.80
 19,400 1.90 1.90 1.80 0 0 0
09/01/2018
1.90
 25,050 1.90 1.90 1.80 0 0 0
08/01/2018
1.90
 11,800 1.90 1.90 1.80 0 0 0
05/01/2018
1.90
 1,100 1.90 1.90 1.80 0 0 0
04/01/2018
1.90
 600 1.90 2 1.90 0 0 0
03/01/2018
1.90
 8,571 2 2 1.90 0 571 -0.0
02/01/2018
2
 11,300 1.90 2 1.90 0 0 0
29/12/2017
1.90
 300 1.80 1.90 1.90 0 0 0
28/12/2017
1.80
 6,100 1.70 1.80 1.80 0 0 0
27/12/2017
1.70
 1,500 1.80 1.80 1.70 0 0 0
26/12/2017
1.80
 2,418 1.90 2 1.80 0 0 0
25/12/2017
1.90
 5,002 1.80 1.90 1.90 0 0 0
22/12/2017
1.80
 5,900 1.90 1.90 1.80 0 0 0
21/12/2017
1.90
 4,514 1.90 1.90 1.90 0 0 0
20/12/2017
1.90
 3,002 1.90 1.90 1.90 0 0 0
19/12/2017
1.90
 5,000 1.80 1.90 1.90 0 0 0
18/12/2017
1.80
 15,000 1.90 1.90 1.80 0 0 0
15/12/2017
1.90
 2,113 1.90 1.90 1.90 0 0 0
14/12/2017
1.90
 8,701 1.90 2 1.90 0 0 0
13/12/2017
1.90
 3,700 1.90 1.90 1.90 0 0 0
12/12/2017
1.90
 11,400 1.80 1.90 1.90 0 0 0
11/12/2017
1.80
 14,800 1.80 1.80 1.80 0 0 0
08/12/2017
1.80
 6,800 2 2 1.80 0 0 0
07/12/2017
2
 2,100 2 2 2 0 0 0
06/12/2017
2
 1,650 2 2 2 0 0 0
05/12/2017
2
 5,000 1.90 2 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |