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)
16/03/2016
2.30
 0 2.30 2.30 2.30 0 0 0
15/03/2016
2.30
 0 2.30 2.30 2.30 0 0 0
14/03/2016
2.30
 100 2.40 2.40 2.30 0 0 0
11/03/2016
2.40
 0 2.40 2.40 2.40 0 0 0
10/03/2016
2.40
 0 2.40 2.40 2.40 0 0 0
09/03/2016
2.40
 0 2.40 2.40 2.40 0 0 0
08/03/2016
2.40
 100 2.60 2.60 2.40 0 0 0
07/03/2016
2.60
 500 2.80 2.80 2.60 0 0 0
04/03/2016
2.80
 1,100 2.60 2.80 2.50 0 0 0
03/03/2016
2.60
 100 2.70 2.70 2.60 0 0 0
02/03/2016
2.70
 100 2.50 2.70 2.70 0 0 0
01/03/2016
2.50
 100 2.70 2.70 2.50 0 0 0
29/02/2016
2.70
 1,300 2.90 3.10 2.70 0 0 0
26/02/2016
2.90
 0 2.90 2.90 2.90 0 0 0
25/02/2016
2.90
 300 2.70 2.90 2.50 0 0 0
24/02/2016
2.70
 100 2.60 2.70 2.70 0 0 0
23/02/2016
2.60
 0 2.60 2.60 2.60 0 0 0
22/02/2016
2.60
 100 2.40 2.60 2.60 0 0 0
19/02/2016
2.40
 200 2.30 2.40 2.20 0 0 0
18/02/2016
2.30
 800 2.10 2.30 2.30 0 0 0
17/02/2016
2.10
 0 2.10 2.10 2.10 0 0 0
16/02/2016
2.10
 100 2.20 2.20 2.10 0 0 0
15/02/2016
2.20
 0 2.20 2.20 2.20 0 0 0
05/02/2016
2.20
 0 2.20 2.20 2.20 0 0 0
04/02/2016
2.20
 0 2.20 2.20 2.20 0 0 0
03/02/2016
2.20
 1,000 2.20 2.30 2.20 0 0 0
02/02/2016
2.20
 1,900 2.10 2.30 2.20 0 0 0
01/02/2016
2.10
 1,600 2.10 2.30 2.10 0 0 0
29/01/2016
2.10
 400 2.10 2.30 2.10 0 0 0
28/01/2016
2.10
 0 2.10 2.10 2.10 0 0 0
27/01/2016
2.10
 900 2.20 2.30 2.10 0 0 0
26/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
25/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
22/01/2016
2.20
 2,000 2.20 2.20 2.20 0 0 0
21/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
20/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
19/01/2016
2.20
 2,000 2.20 2.20 2.20 0 0 0
18/01/2016
2.20
 1,500 2.10 2.20 2.20 0 0 0
15/01/2016
2.10
 4,700 2.20 2.20 2.10 0 0 0
14/01/2016
2.20
 200 2.20 2.20 2.20 0 0 0
13/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
12/01/2016
2.20
 100 2.10 2.20 2.20 0 0 0
11/01/2016
2.10
 0 2.10 2.10 2.10 0 0 0
08/01/2016
2.10
 10,800 2.10 2.10 2.10 0 0 0
07/01/2016
2.10
 1,400 2.30 2.30 2.10 0 0 0
06/01/2016
2.30
 100 2.20 2.30 2.30 0 0 0
05/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
04/01/2016
2.20
 7,200 2.20 2.20 2.20 0 0 0
31/12/2015
2.20
 0 2.20 2.20 2.20 0 0 0
30/12/2015
2.20
 100 2.10 2.20 2.20 0 0 0
29/12/2015
2.10
 0 2.10 2.10 2.10 0 0 0
28/12/2015
2.10
 1,000 2 2.10 2.10 0 0 0
25/12/2015
2
 4,800 2.20 2.20 2 0 0 0
24/12/2015
2.20
 200 2.20 2.20 2.10 0 0 0
23/12/2015
2.20
 100 2.20 2.20 2.20 0 0 0
22/12/2015
2.20
 1,100 2.10 2.30 2.20 0 0 0
21/12/2015
2.10
 1,500 2.30 2.30 2.10 0 0 0
18/12/2015
2.30
 0 2.30 2.30 2.30 0 0 0
17/12/2015
2.30
 300 2.20 2.30 2.10 0 0 0
16/12/2015
2.20
 0 2.20 2.20 2.20 0 0 0
15/12/2015
2.20
 0 2.20 2.20 2.20 0 0 0
14/12/2015
2.20
 33,300 2.20 2.20 2.10 0 0 0
11/12/2015
2.20
 100 2.10 2.20 2.20 0 0 0
10/12/2015
2.10
 1,200 2.10 2.10 2.10 0 0 0
09/12/2015
2.10
 0 2.10 2.10 2.10 0 0 0
08/12/2015
2.10
 0 2.10 2.10 2.10 0 0 0
07/12/2015
2.10
 0 2.10 2.10 2.10 0 0 0
04/12/2015
2.10
 23,000 2.20 2.20 2.10 0 0 0
03/12/2015
2.20
 100 2.20 2.20 2.20 0 0 0
02/12/2015
2.20
 200 2.20 2.20 2.20 0 0 0
01/12/2015
2.20
 100 2.10 2.20 2.20 0 0 0
30/11/2015
2.10
 51,300 2.10 2.10 2.10 0 0 0
27/11/2015
2.10
 1,900 2.10 2.10 2.10 0 0 0
26/11/2015
2.10
 10,100 2.20 2.20 2.10 0 0 0
25/11/2015
2.20
 0 2.20 2.20 2.20 0 0 0
24/11/2015
2.20
 12,900 2.20 2.20 2.10 0 0 0
23/11/2015
2.20
 1,100 2.20 2.30 2.20 0 0 0
20/11/2015
2.20
 400 2.20 2.20 2.20 0 0 0
19/11/2015
2.20
 39,500 2.20 2.20 2.10 0 0 0
18/11/2015
2.20
 24,200 2.10 2.20 2.10 0 0 0
17/11/2015
2.10
 0 2.10 2.10 2.10 0 0 0
16/11/2015
2.10
 2,600 2 2.10 2.10 0 0 0
13/11/2015
2
 24,300 2.10 2.10 2 0 0 0
12/11/2015
2.10
 1,000 2.10 2.10 2.10 0 0 0
11/11/2015
2.10
 3,000 2.10 2.10 2.10 0 0 0
10/11/2015
2.10
 0 2.10 2.10 2.10 0 0 0
09/11/2015
2.10
 3,500 2.20 2.20 2.10 0 0 0
06/11/2015
2.20
 34,900 2 2.20 2 0 200 -0.0
05/11/2015
2
 0 2 2 2 0 0 0
04/11/2015
2
 0 2 2 2 0 0 0
03/11/2015
2
 100 2 2 2 0 0 0
02/11/2015
2
 1,400 2.10 2.10 2 0 0 0
30/10/2015
2.10
 1,300 2 2.10 2.10 0 0 0
29/10/2015
2
 1,700 2 2 2 0 0 0
28/10/2015
2
 1,000 2 2 2 0 0 0
27/10/2015
2
 11,000 2.10 2.10 2 0 0 0
26/10/2015
2.10
 0 2.10 2.10 2.10 0 0 0
23/10/2015
2.10
 500 2 2.10 2.10 0 0 0
22/10/2015
2
 0 2 2 2 0 0 0
21/10/2015
2
 0 2 2 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |