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)
27/12/2016
1.50
 5,210 1.60 1.70 1.50 0 0 0
26/12/2016
1.60
 3,700 1.70 1.70 1.60 0 0 0
23/12/2016
1.70
 600 1.60 1.70 1.60 0 0 0
22/12/2016
1.60
 200 1.50 1.60 1.60 0 0 0
21/12/2016
1.50
 14,100 1.60 1.70 1.50 0 0 0
20/12/2016
1.60
 4,400 1.60 1.70 1.60 0 0 0
19/12/2016
1.60
 200 1.70 1.80 1.60 0 0 0
16/12/2016
1.70
 200 1.80 1.80 1.70 0 0 0
15/12/2016
1.80
 100 1.70 1.80 1.80 0 0 0
14/12/2016
1.70
 1,100 1.60 1.70 1.60 0 0 0
13/12/2016
1.60
 400 1.70 1.70 1.60 0 0 0
12/12/2016
1.70
 12,100 1.60 1.70 1.50 0 0 0
09/12/2016
1.60
 200 1.60 1.60 1.60 0 0 0
08/12/2016
1.60
 14,800 1.60 1.70 1.50 0 0 0
07/12/2016
1.60
 9,300 1.70 1.80 1.60 0 0 0
06/12/2016
1.70
 100 1.60 1.70 1.70 0 0 0
05/12/2016
1.60
 59,700 1.70 1.70 1.60 0 0 0
02/12/2016
1.70
 20,900 1.80 1.80 1.70 0 0 0
01/12/2016
1.80
 5,200 1.90 1.90 1.80 0 0 0
30/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
29/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
28/11/2016
1.90
 10,600 1.80 1.90 1.70 0 0 0
25/11/2016
1.80
 16,900 1.90 1.90 1.80 0 0 0
24/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
23/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
22/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
21/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
18/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
17/11/2016
1.90
 0 1.90 1.90 1.90 0 0 0
16/11/2016
1.90
 200 1.90 2 1.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |