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)
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
13/04/2017
1.80
 399 2 2 1.80 0 0 0
12/04/2017
2
 300 2 2 1.80 0 0 0
11/04/2017
2
 2,100 2 2 1.90 0 0 0
10/04/2017
2
 100 1.90 2 2 0 0 0
07/04/2017
1.90
 18,700 1.80 1.90 1.90 0 0 0
05/04/2017
1.80
 25,600 2 2.20 1.80 0 0 0
04/04/2017
2
 24,300 1.90 2 1.90 0 0 0
03/04/2017
1.90
 100 1.80 1.90 1.90 0 0 0
31/03/2017
1.80
 5,400 1.70 1.80 1.80 0 0 0
30/03/2017
1.70
 600 1.80 1.80 1.70 0 0 0
29/03/2017
1.80
 3,600 1.90 1.90 1.80 0 0 0
28/03/2017
1.90
 5,780 1.90 1.90 1.80 0 80 -0.0
27/03/2017
1.90
 52,671 1.80 1.90 1.70 0 71 -0.0
24/03/2017
1.80
 7,500 1.80 1.90 1.80 0 0 0
23/03/2017
1.80
 2,500 1.80 1.80 1.80 0 0 0
22/03/2017
1.80
 35,400 1.70 1.80 1.70 0 0 0
21/03/2017
1.70
 17,300 1.60 1.70 1.70 0 500 -0.0
20/03/2017
1.60
 1,118 1.70 1.70 1.60 0 0 0
17/03/2017
1.70
 3,700 1.70 1.70 1.60 0 0 0
16/03/2017
1.70
 22,200 1.70 1.70 1.60 0 0 0
15/03/2017
1.70
 46,500 1.60 1.70 1.60 3,000 0 0.0
14/03/2017
1.60
 5,700 1.60 1.60 1.50 0 0 0
13/03/2017
1.60
 18,400 1.60 1.60 1.50 0 0 0
10/03/2017
1.60
 600 1.60 1.60 1.60 500 0 0.0
09/03/2017
1.60
 200 1.60 1.60 1.60 0 0 0
08/03/2017
1.60
 5,100 1.60 1.60 1.50 0 0 0
07/03/2017
1.60
 1,200 1.60 1.60 1.60 0 0 0
06/03/2017
1.60
 2,200 1.60 1.60 1.50 0 0 0
03/03/2017
1.60
 3,000 1.60 1.60 1.60 0 0 0
02/03/2017
1.60
 26,000 1.60 1.60 1.50 0 100 -0.0
01/03/2017
1.60
 2,600 1.60 1.60 1.50 0 0 0
28/02/2017
1.60
 13,700 1.50 1.60 1.50 0 0 0
27/02/2017
1.50
 11,000 1.50 1.50 1.40 0 0 0
24/02/2017
1.50
 200 1.60 1.60 1.50 0 0 0
23/02/2017
1.60
 25,600 1.60 1.60 1.60 0 0 0
22/02/2017
1.60
 92,500 1.50 1.60 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |