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)
17/10/2017
2
 8,500 1.90 2 1.80 0 0 0
16/10/2017
1.90
 600 1.90 1.90 1.90 0 0 0
13/10/2017
1.90
 3,600 1.90 1.90 1.80 0 0 0
12/10/2017
1.90
 13,600 1.90 2 1.90 0 0 0
11/10/2017
1.90
 100 1.90 1.90 1.90 0 0 0
10/10/2017
1.90
 2,300 1.80 1.90 1.80 0 0 0
09/10/2017
1.80
 1,200 1.90 2 1.80 0 0 0
06/10/2017
1.90
 10,000 2 2 1.90 0 0 0
05/10/2017
2
 400 1.90 2 1.90 0 0 0
04/10/2017
1.90
 300 2 2 1.90 0 0 0
03/10/2017
2
 7,100 2 2 2 0 0 0
02/10/2017
2
 13,815 1.90 2 1.90 0 0 0
29/09/2017
1.90
 37,300 1.90 2 1.90 0 0 0
28/09/2017
1.90
 1,600 2 2 1.90 0 0 0
27/09/2017
2
 4,700 2 2 2 0 0 0
26/09/2017
2
 500 2.10 2.10 2 0 0 0
25/09/2017
2.10
 20,400 2 2.10 2 0 0 0
22/09/2017
2
 14,600 2.10 2.10 2 0 0 0
21/09/2017
2.10
 17,500 2.10 2.10 2 0 0 0
20/09/2017
2.10
 2,700 2 2.10 2 0 0 0
19/09/2017
2
 23,300 2 2.10 2 0 0 0
18/09/2017
2
 5,500 2.10 2.10 2 0 0 0
15/09/2017
2.10
 11,100 2 2.10 2.10 0 0 0
14/09/2017
2
 19,400 2 2 1.90 0 0 0
13/09/2017
2
 35,600 1.90 2 1.80 0 0 0
12/09/2017
1.90
 300 1.90 2 1.90 0 0 0
11/09/2017
1.90
 10,400 2 2 1.90 0 0 0
08/09/2017
2
 35,550 2.10 2.10 2 0 0 0
07/09/2017
2.10
 600 2 2.10 2 0 0 0
06/09/2017
2
 15,511 2 2.10 2 0 0 0
05/09/2017
2
 15,800 2.10 2.10 2 0 0 0
01/09/2017
2.10
 3,600 2.10 2.20 2.10 0 0 0
31/08/2017
2.10
 27,700 2 2.20 2 0 0 0
30/08/2017
2
 12,900 2.20 2.20 2 0 0 0
29/08/2017
2.20
 36,201 2.10 2.20 2 0 0 0
28/08/2017
2.10
 17,100 2.10 2.10 2 0 0 0
25/08/2017
2.10
 41,750 2.30 2.30 2.10 0 0 0
24/08/2017
2.30
 37,620 2.10 2.30 2.10 0 0 0
23/08/2017
2.10
 53,500 2 2.20 2 0 0 0
22/08/2017
2
 23,401 2.10 2.10 2 0 0 0
21/08/2017
2.10
 32,513 2.20 2.20 2 0 0 0
18/08/2017
2.20
 12,500 2.20 2.20 2 0 0 0
17/08/2017
2.20
 14,000 2.20 2.20 2.10 0 0 0
16/08/2017
2.20
 62,400 2.20 2.30 2.10 0 0 0
15/08/2017
2.20
 22,220 2.30 2.30 2.10 0 0 0
14/08/2017
2.30
 29,700 2.50 2.50 2.30 0 0 0
11/08/2017
2.50
 87,110 2.30 2.50 2.10 0 0 0
10/08/2017
2.30
 43,300 2.50 2.50 2.30 0 0 0
09/08/2017
2.50
 40,710 2.60 2.70 2.40 0 0 0
08/08/2017
2.60
 171,800 2.60 2.80 2.60 0 0 0
07/08/2017
2.60
 69,800 2.40 2.60 2.50 0 0 0
04/08/2017
2.40
 115,200 2.20 2.40 2.10 0 0 0
03/08/2017
2.20
 49,623 2 2.20 2.10 0 0 0
02/08/2017
2
 24,600 2.10 2.10 2 0 0 0
01/08/2017
2.10
 50,900 2.10 2.10 2 0 0 0
31/07/2017
2.10
 15,600 2 2.10 2 0 0 0
28/07/2017
2
 9,200 2 2.10 2 0 0 0
27/07/2017
2
 11,400 2 2.10 2 0 0 0
26/07/2017
2
 14,910 2 2.20 2 0 0 0
25/07/2017
2
 34,600 1.90 2 2 0 0 0
24/07/2017
1.90
 38,300 1.90 1.90 1.80 0 0 0
21/07/2017
1.90
 2,900 1.90 2 1.90 0 0 0
20/07/2017
1.90
 40,560 1.90 2 1.90 0 0 0
19/07/2017
1.90
 66,153 1.90 2 1.80 0 0 0
18/07/2017
1.90
 15,810 2 2 1.90 0 0 0
17/07/2017
2
 9,100 2.10 2.10 2 0 0 0
14/07/2017
2.10
 35,550 2 2.10 2 0 0 0
13/07/2017
2
 22,600 2 2.10 1.90 0 0 0
12/07/2017
2
 66,900 2 2.20 2 0 0 0
11/07/2017
2
 43,703 2.20 2.20 2 0 0 0
10/07/2017
2.20
 9,300 2.10 2.20 2 0 0 0
07/07/2017
2.10
 17,900 2.10 2.20 2.10 0 0 0
06/07/2017
2.10
 18,300 2.10 2.30 2.10 0 0 0
05/07/2017
2.10
 67,650 2 2.20 1.90 0 0 0
04/07/2017
2
 12,410 2 2.10 2 0 0 0
03/07/2017
2
 5,600 2.10 2.10 2 0 200 -0.0
30/06/2017
2.10
 200 2.10 2.20 2.10 0 0 0
29/06/2017
2.10
 10,750 2 2.10 2 0 0 0
28/06/2017
2
 12,410 2.20 2.20 2 0 0 0
27/06/2017
2.20
 19,400 2.30 2.30 2.10 0 0 0
26/06/2017
2.30
 13,110 2.10 2.30 2 0 0 0
23/06/2017
2.10
 35,500 2.30 2.30 2.10 0 0 0
22/06/2017
2.30
 98,700 2.40 2.60 2.30 0 0 0
21/06/2017
2.40
 79,710 2.20 2.40 2.20 200 0 0.0
20/06/2017
2.20
 44,400 2 2.20 2 0 0 0
19/06/2017
2
 12,900 2 2.10 1.90 0 0 0
16/06/2017
2
 8,878 2.20 2.20 2 0 0 0
15/06/2017
2.20
 100 2.20 2.20 2.20 0 0 0
14/06/2017
2.20
 33,612 2.20 2.20 2 0 0 0
13/06/2017
2.20
 3,400 2.40 2.40 2.20 0 0 0
12/06/2017
2.40
 25,400 2.30 2.40 2.10 0 0 0
09/06/2017
2.30
 27,677 2.30 2.30 2.10 0 0 0
08/06/2017
2.30
 4,500 2.30 2.40 2.20 0 0 0
07/06/2017
2.30
 18,886 2.20 2.30 2.20 0 0 0
06/06/2017
2.20
 20,900 2.10 2.20 2 0 0 0
05/06/2017
2.10
 7,820 2 2.10 2 0 0 0
02/06/2017
2
 1 2 2 2 0 0 0
01/06/2017
2
 3,100 1.90 2 2 0 0 0
31/05/2017
1.90
 6,400 2 2 1.90 0 0 0
30/05/2017
2
 12,100 2 2.10 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |