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

4.80
0
(0%)
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)
29/05/2017
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
21/02/2017
1.50
 20,400 1.40 1.50 1.50 0 0 0
20/02/2017
1.40
 19,500 1.50 1.60 1.40 0 0 0
17/02/2017
1.50
 2,200 1.50 1.50 1.40 0 0 0
16/02/2017
1.50
 6,300 1.50 1.50 1.40 0 0 0
15/02/2017
1.50
 300 1.50 1.50 1.50 0 0 0
14/02/2017
1.50
 1,300 1.60 1.60 1.50 0 0 0
13/02/2017
1.60
 2,900 1.50 1.60 1.40 0 0 0
10/02/2017
1.50
 8,600 1.50 1.50 1.40 0 0 0
09/02/2017
1.50
 6,500 1.50 1.50 1.40 0 0 0
08/02/2017
1.50
 5,500 1.40 1.50 1.40 0 0 0
07/02/2017
1.40
 600 1.40 1.50 1.40 0 0 0
06/02/2017
1.40
 4,500 1.50 1.50 1.40 0 0 0
03/02/2017
1.50
 300 1.50 1.50 1.50 0 0 0
02/02/2017
1.50
 800 1.50 1.50 1.50 0 0 0
25/01/2017
1.50
 100 1.50 1.50 1.50 0 0 0
24/01/2017
1.50
 100 1.50 1.50 1.50 0 0 0
23/01/2017
1.50
 1,200 1.50 1.50 1.40 0 0 0
20/01/2017
1.50
 1,300 1.50 1.50 1.40 0 0 0
19/01/2017
1.50
 8,500 1.50 1.50 1.40 0 0 0
18/01/2017
1.50
 600 1.50 1.50 1.50 0 0 0
17/01/2017
1.50
 13,300 1.50 1.50 1.40 0 0 0
16/01/2017
1.50
 500 1.50 1.60 1.50 0 0 0
13/01/2017
1.50
 3,600 1.50 1.50 1.40 0 0 0
12/01/2017
1.50
 10,400 1.50 1.50 1.40 0 0 0
11/01/2017
1.50
 200 1.50 1.60 1.50 0 0 0
10/01/2017
1.50
 10,300 1.50 1.50 1.40 0 0 0
09/01/2017
1.50
 26,500 1.60 1.60 1.50 0 0 0
06/01/2017
1.60
 100 1.60 1.60 1.60 0 0 0
05/01/2017
1.60
 300 1.50 1.60 1.60 0 0 0
04/01/2017
1.50
 800 1.60 1.60 1.50 0 0 0
03/01/2017
1.60
 18,000 1.60 1.60 1.50 0 0 0
30/12/2016
1.60
 600 1.70 1.70 1.60 0 0 0
29/12/2016
1.70
 5,300 1.60 1.70 1.60 0 0 0
28/12/2016
1.60
 100 1.50 1.60 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |