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

5.70
0.20
(3.64%)
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
(2026-05-19) 		1.40 29.79% 392,700 1,000 0
4.20
6.90
5.50
2 tháng
(2026-04-20) 		0.80 15.09% 419,600 1,000 0
4.20
6.90
5.50
3 tháng
(2026-03-20) 		1.10 22% 512,100 1,000 0
4.20
6.90
5.50
6 tháng
(2025-12-22) 		-0.60 -8.96% 716,100 -2,300 -0.0
4.20
6.90
5.50
12 tháng
(2025-06-23) 		-2.30 -27.38% 3,259,300 4,200 0.1
4.20
9.30
5.50
24 tháng
(2024-06-28) 		-13.60 -69.04% 13,947,145 6,500 0.1
4.20
20.20
5.50
36 tháng
(2023-07-04) 		1.90 45.24% 32,597,044 -41,440 -0.8
3.50
34.70
5.50
60 tháng
(2021-07-14) 		2.80 84.85% 41,486,071 -58,590 -0.8
2.80
34.70
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |