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

5.30
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)
15/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
14/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
11/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
10/11/2016
1.90
 200 1.80 1.90 1.90 0 0 0
09/11/2016
1.80
 800 1.90 1.90 1.80 0 0 0
08/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
07/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
04/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
03/11/2016
1.90
 100 2.10 2.10 1.90 0 0 0
02/11/2016
2.10
 0 2.10 2.10 2.10 0 0 0
01/11/2016
2.10
 0 2.10 2.10 2.10 0 0 0
31/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
28/10/2016
2.10
 100 2.30 2.30 2.10 0 0 0
27/10/2016
2.30
 100 2.10 2.30 2.30 0 0 0
26/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
25/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
24/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
21/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
20/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
19/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
18/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
17/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
14/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
13/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
12/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
11/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
10/10/2016
2.10
 0 2.10 2.10 2.10 0 0 0
07/10/2016
2.10
 100 2 2.10 2.10 0 0 0
06/10/2016
2
 100 1.90 2 2 0 0 0
05/10/2016
1.90
 0 1.90 1.90 1.90 0 0 0
04/10/2016
1.90
 0 1.90 1.90 1.90 0 0 0
03/10/2016
1.90
 0 1.90 1.90 1.90 0 0 0
30/09/2016
1.90
 100 2.10 2.10 1.90 0 0 0
29/09/2016
2.10
 0 2.10 2.10 2.10 0 0 0
28/09/2016
2.10
 0 2.10 2.10 2.10 0 0 0
27/09/2016
2.10
 0 2.10 2.10 2.10 0 0 0
26/09/2016
2.10
 0 2.10 2.10 2.10 0 0 0
23/09/2016
2.10
 0 2.10 2.10 2.10 0 0 0
22/09/2016
2.10
 100 2 2.10 2.10 0 0 0
21/09/2016
2
 0 2 2 2 0 0 0
20/09/2016
2
 0 2 2 2 0 0 0
19/09/2016
2
 300 2.20 2.20 2 0 0 0
16/09/2016
2.20
 121 2 2.20 2.20 0 0 0
15/09/2016
2
 500 2.20 2.20 2 0 0 0
14/09/2016
2.20
 0 2.20 2.20 2.20 0 0 0
13/09/2016
2.20
 0 2.20 2.20 2.20 0 0 0
12/09/2016
2.20
 10,000 2.20 2.20 2.20 0 0 0
09/09/2016
2.20
 0 2.20 2.20 2.20 0 0 0
08/09/2016
2.20
 1,300 2.10 2.20 2 0 0 0
07/09/2016
2.10
 500 2.20 2.20 2.10 0 0 0
06/09/2016
2.20
 100 2 2.20 2.20 0 0 0
05/09/2016
2
 100 1.90 2 2 0 0 0
01/09/2016
1.90
 2,000 2 2 1.90 0 0 0
31/08/2016
2
 400 1.90 2 1.90 0 300 -0.0
30/08/2016
1.90
 100 2 2 1.90 0 0 0
29/08/2016
2
 0 2 2 2 0 0 0
26/08/2016
2
 100 1.90 2 2 0 0 0
25/08/2016
1.90
 0 1.90 1.90 1.90 0 0 0
24/08/2016
1.90
 0 1.90 1.90 1.90 0 0 0
23/08/2016
1.90
 2,200 1.80 1.90 1.80 0 0 0
22/08/2016
1.80
 0 1.80 1.80 1.80 0 0 0
19/08/2016
1.80
 0 1.80 1.80 1.80 0 0 0
18/08/2016
1.80
 0 1.80 1.80 1.80 0 0 0
17/08/2016
1.80
 7,400 1.90 1.90 1.80 0 0 0
16/08/2016
1.90
 500 2 2 1.90 0 0 0
15/08/2016
2
 0 2 2 2 0 0 0
12/08/2016
2
 0 2 2 2 0 0 0
11/08/2016
2
 0 2 2 2 0 0 0
10/08/2016
2
 4,400 2.20 2.20 2 0 0 0
09/08/2016
2.20
 0 2.20 2.20 2.20 0 0 0
08/08/2016
2.20
 0 2.20 2.20 2.20 0 0 0
05/08/2016
2.20
 0 2.20 2.20 2.20 0 0 0
04/08/2016
2.20
 4,800 2.20 2.20 2 0 0 0
03/08/2016
2.20
 5,200 2 2.20 2 0 0 0
02/08/2016
2
 6,000 2.10 2.10 2 0 0 0
01/08/2016
2.10
 0 2.10 2.10 2.10 0 0 0
29/07/2016
2.10
 100 2.10 2.10 2.10 0 0 0
28/07/2016
2.10
 300 2.10 2.10 2.10 0 0 0
27/07/2016
2.10
 7,200 2.10 2.20 2.10 0 0 0
26/07/2016
2.10
 5,000 2.20 2.20 2.10 0 0 0
25/07/2016
2.20
 0 2.20 2.20 2.20 0 0 0
22/07/2016
2.20
 0 2.20 2.20 2.20 0 0 0
21/07/2016
2.20
 0 2.20 2.20 2.20 0 0 0
20/07/2016
2.20
 0 2.20 2.20 2.20 0 0 0
19/07/2016
2.20
 0 2.20 2.20 2.20 0 0 0
18/07/2016
2.20
 0 2.20 2.20 2.20 0 0 0
15/07/2016
2.20
 200 2.10 2.20 2.20 0 0 0
14/07/2016
2.10
 100 2.20 2.20 2.10 0 0 0
13/07/2016
2.20
 3,300 2.20 2.20 2.20 0 0 0
12/07/2016
2.20
 500 2.10 2.20 2.20 0 0 0
11/07/2016
2.10
 7,500 2.10 2.10 2.10 0 0 0
08/07/2016
2.10
 2,200 2.10 2.20 2.10 0 0 0
07/07/2016
2.10
 1,900 2.20 2.20 2.10 0 0 0
06/07/2016
2.20
 2,700 2.40 2.40 2.20 0 0 0
05/07/2016
2.40
 1,200 2.20 2.40 2 0 0 0
04/07/2016
2.20
 0 2.20 2.20 2.20 0 0 0
01/07/2016
2.20
 1,900 2.30 2.30 2.20 0 0 0
30/06/2016
2.30
 0 2.30 2.30 2.30 0 0 0
29/06/2016
2.30
 300 2.40 2.40 2.20 0 0 0
28/06/2016
2.40
 0 2.40 2.40 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |