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

5.10
-0.10
(-1.92%)
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
(2025-12-29) 		-1.20 -18.46% 90,300 -1,200 -0.0
5.20
6.70
5.20
2 tháng
(2025-12-01) 		-1.80 -25.35% 172,500 -700 -0.0
5.20
7.20
5.20
3 tháng
(2025-10-30) 		-2.20 -29.33% 316,000 -700 -0.0
5.20
7.70
5.20
6 tháng
(2025-08-01) 		-3.40 -39.08% 1,433,200 -400 0.0
5.20
8.70
5.20
12 tháng
(2025-02-03) 		-4.30 -44.79% 6,096,637 6,100 0.1
5.20
11.90
5.20
24 tháng
(2024-02-15) 		-6.20 -53.91% 25,406,662 -21,985 -0.6
5.20
34.70
5.20
36 tháng
(2023-02-13) 		1.50 39.47% 32,939,656 -40,924 -0.8
2.80
34.70
5.20
60 tháng
(2021-02-23) 		2.70 103.85% 43,490,437 -46,390 -0.7
2.50
34.70
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2017
2
 11,500 1.90 2 2 0 0 0
26/05/2017
1.90
 11,800 1.80 1.90 1.80 0 0 0
25/05/2017
1.80
 3,500 1.90 1.90 1.80 0 0 0
24/05/2017
1.90
 500 2 2 1.90 0 0 0
23/05/2017
2
 100 1.90 2 2 0 0 0
22/05/2017
1.90
 242 1.80 1.90 1.90 0 0 0
19/05/2017
1.80
 2,000 2 2 1.80 0 0 0
18/05/2017
2
 14,600 1.90 2 1.90 0 0 0
17/05/2017
1.90
 600 1.90 1.90 1.80 0 0 0
16/05/2017
1.90
 200 2 2 1.90 0 0 0
15/05/2017
2
 200 1.90 2 2 0 0 0
12/05/2017
1.90
 3,200 2.10 2.10 1.90 0 0 0
11/05/2017
2.10
 0 2.10 2.10 2.10 0 0 0
10/05/2017
2.10
 0 2.10 2.10 2.10 0 0 0
09/05/2017
2.10
 100 2 2.10 2.10 0 0 0
08/05/2017
2
 10 2 2 2 0 0 0
05/05/2017
2
 3,000 2.20 2.20 2 0 0 0
04/05/2017
2.20
 4,300 2 2.20 1.80 0 0 0
03/05/2017
2
 10,900 1.90 2 1.90 0 0 0
28/04/2017
1.90
 2,600 1.90 2 1.90 0 0 0
27/04/2017
1.90
 53,900 1.80 1.90 1.80 0 0 0
26/04/2017
1.80
 5,920 1.80 1.80 1.70 0 0 0
25/04/2017
1.80
 6,100 1.80 1.80 1.70 0 0 0
24/04/2017
1.80
 10,257 1.80 1.90 1.70 0 0 0
21/04/2017
1.80
 100 1.90 1.90 1.80 0 0 0
20/04/2017
1.90
 0 1.90 1.90 1.90 0 0 0
19/04/2017
1.90
 100 1.80 1.90 1.90 0 0 0
18/04/2017
1.80
 64,500 1.70 1.80 1.60 0 0 0
17/04/2017
1.70
 2,000 1.70 1.80 1.70 0 0 0
14/04/2017
1.70
 42,600 1.80 1.90 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |