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

4.80
-0.20
(-4%)
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) 		-0.30 -5.88% 46,200 0 0
4.80
5.30
5
2 tháng
(2026-01-16) 		-1.40 -22.58% 139,100 -2,100 -0.0
4.80
6.20
5
3 tháng
(2025-12-17) 		-2 -29.41% 213,700 -3,300 -0.0
4.80
6.80
5
6 tháng
(2025-09-18) 		-2.30 -32.39% 808,900 -2,700 -0.0
4.80
7.90
5
12 tháng
(2025-03-24) 		-5.40 -52.94% 4,317,700 8,300 0.1
4.80
10.30
5
24 tháng
(2024-03-27) 		-20.20 -80.80% 18,835,499 -11,600 -0.3
4.80
26.50
5
36 tháng
(2023-04-03) 		1.60 50% 32,916,958 -42,540 -0.8
3.20
34.70
5
60 tháng
(2021-04-12) 		-0.20 -4% 42,321,702 -48,590 -0.7
2.80
34.70
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2011
4.50
 0 4.50 4.50 4.50 0 0 0
10/10/2011
4.50
 0 4.50 4.50 4.50 0 0 0
07/10/2011
4.50
 100 4.40 4.50 4.50 0 0 0
06/10/2011
4.40
 0 4.40 4.40 4.40 0 0 0
05/10/2011
4.40
 100 4.10 4.40 4.40 0 0 0
04/10/2011
4.10
 14,100 4 4.30 4.10 0 0 0
03/10/2011
4
 17,000 4.20 4.30 4 0 0 0
30/09/2011
4.20
 500 4.30 4.30 4.20 0 500 -0.0
29/09/2011
4.30
 3,200 4.30 4.30 4.30 0 0 0
28/09/2011
4.30
 18,000 4.60 4.60 4.30 0 0 0
27/09/2011
4.60
 1,000 4.80 4.80 4.60 0 0 0
26/09/2011
4.80
 0 4.80 4.80 4.80 0 0 0
23/09/2011
4.80
 0 4.80 4.80 4.80 0 0 0
22/09/2011
4.80
 200 4.50 4.80 4.80 0 0 0
21/09/2011
4.50
 900 4.50 4.50 4.50 0 0 0
20/09/2011
4.50
 1,000 4.80 4.80 4.50 0 0 0
19/09/2011
4.80
 100 4.50 4.80 4.80 0 0 0
16/09/2011
4.50
 3,000 5.20 5.20 4.50 0 0 0
15/09/2011
5.20
 1,200 4.70 5.20 4.80 0 0 0
14/09/2011
4.70
 20,700 4.80 5.10 4.60 0 0 0
13/09/2011
4.80
 15,200 4.50 4.80 4.50 0 0 0
12/09/2011
4.50
 10,400 4.50 4.70 4.50 0 0 0
09/09/2011
4.50
 0 4.60 4.50 4.50 0 0 0
08/09/2011
4.60
 5,300 4.30 4.60 4.30 0 0 0
07/09/2011
4.30
 400 4.60 4.60 4.30 0 0 0
06/09/2011
4.60
 1,200 4.90 4.90 4.60 0 0 0
05/09/2011
4.90
 0 4.90 4.90 4.90 0 0 0
01/09/2011
4.90
 100 4.80 4.90 4.90 0 0 0
31/08/2011
4.80
 100 4.30 4.80 4.80 0 0 0
30/08/2011
4.30
 2,200 4.60 4.80 4.30 0 0 0
29/08/2011
4.60
 3,900 4.60 4.60 4.60 0 0 0
26/08/2011
4.60
 200 4.60 4.60 4.60 0 0 0
25/08/2011
4.60
 0 4.60 4.60 4.60 0 0 0
24/08/2011
4.60
 100 4.30 4.60 4.60 0 0 0
23/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
22/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
19/08/2011
4.30
 500 4.60 4.60 4.30 0 0 0
18/08/2011
4.60
 0 4.60 4.60 4.60 0 0 0
17/08/2011
4.60
 100 4.30 4.60 4.60 0 0 0
16/08/2011
4.30
 6,000 4.50 4.50 4.20 0 0 0
15/08/2011
4.50
 1,000 4.80 4.80 4.50 0 0 0
12/08/2011
4.80
 200 4.60 4.80 4.80 0 0 0
11/08/2011
4.60
 100 4.40 4.60 4.60 0 0 0
10/08/2011
4.40
 100 4.20 4.40 4.40 0 0 0
09/08/2011
4.20
 3,000 4.50 4.50 4.20 0 0 0
08/08/2011
4.50
 2,900 4.80 5 4.50 0 0 0
05/08/2011
4.80
 100 5.10 5.10 4.80 0 0 0
04/08/2011
5.10
 0 5.10 5.10 5.10 0 0 0
03/08/2011
5.10
 0 5.10 5.10 5.10 0 0 0
02/08/2011
5.10
 0 5.10 5.10 5.10 0 0 0
01/08/2011
5.10
 0 5.10 5.10 5.10 0 0 0
29/07/2011
5.10
 0 5.10 5.10 5.10 0 0 0
28/07/2011
5.10
 100 4.90 5.10 5.10 0 0 0
27/07/2011
4.90
 100 4.60 4.90 4.90 0 0 0
26/07/2011
4.60
 1,000 4.90 4.90 4.60 0 0 0
25/07/2011
4.90
 100 4.90 4.90 4.90 0 0 0
22/07/2011
4.90
 300 4.60 5 4.40 0 0 0
21/07/2011
4.60
 2,300 4.90 5.20 4.60 0 0 0
20/07/2011
4.90
 0 4.90 4.90 4.90 0 0 0
19/07/2011
4.90
 100 4.50 4.90 4.90 0 0 0
18/07/2011
4.50
 2,500 4.80 4.80 4.50 0 0 0
15/07/2011
4.80
 700 4.80 4.80 4.80 0 0 0
14/07/2011
4.80
 0 4.80 4.80 4.80 0 0 0
13/07/2011
4.80
 0 4.80 4.80 4.80 0 0 0
12/07/2011
4.80
 500 4.80 4.80 4.70 0 0 0
11/07/2011
4.80
 600 4.80 4.80 4.80 0 0 0
08/07/2011
4.80
 0 4.80 4.80 4.80 0 0 0
07/07/2011
4.80
 0 4.80 4.80 4.80 0 0 0
06/07/2011
4.80
 1,000 5 5 4.80 0 0 0
05/07/2011
5
 100 4.80 5 5 0 0 0
04/07/2011
4.80
 100 4.50 4.80 4.80 0 0 0
01/07/2011
4.50
 1,500 4.70 4.70 4.50 0 0 0
30/06/2011
4.70
 3,800 4.90 4.90 4.50 0 0 0
29/06/2011
4.90
 1,200 4.80 4.90 4.60 0 0 0
28/06/2011
4.80
 1,000 4.90 4.90 4.80 0 0 0
27/06/2011
4.90
 1,000 4.90 4.90 4.90 0 0 0
24/06/2011
4.90
 200 4.70 4.90 4.80 0 0 0
23/06/2011
4.70
 6,700 4.90 5.30 4.70 0 0 0
22/06/2011
4.90
 1,100 5.20 5.50 4.90 0 0 0
21/06/2011
5.20
 100 4.90 5.20 5.20 0 0 0
20/06/2011
4.90
 5,500 5.20 5.20 4.90 0 0 0
17/06/2011
5.20
 10,700 5.50 5.50 5.20 0 0 0
16/06/2011
5.50
 200 5.20 5.50 5.40 0 0 0
15/06/2011
5.20
 0 5 5.20 5.20 0 0 0
14/06/2011
5
 8,900 4.90 5.20 5 0 0 0
13/06/2011
4.90
 9,700 4.70 4.90 4.80 0 0 0
10/06/2011
4.70
 2,200 4.80 5 4.40 0 0 0
09/06/2011
4.80
 2,300 4.60 4.90 4.40 0 0 0
08/06/2011
4.60
 11,700 4.80 4.80 4.50 0 0 0
07/06/2011
4.80
 1,000 4.50 4.80 4.80 0 0 0
06/06/2011
4.50
 1,200 4.80 4.80 4.50 0 0 0
03/06/2011
4.80
 3,900 4.60 4.80 4.60 0 0 0
02/06/2011
4.60
 1,200 4.50 4.70 4.30 0 0 0
01/06/2011
4.50
 400 4.80 4.80 4.50 0 0 0
31/05/2011
4.80
 0 4.80 4.80 4.80 0 0 0
30/05/2011
4.80
 300 4.90 4.90 4.80 0 0 0
27/05/2011
4.90
 12,800 4.70 5 4.40 0 0 0
26/05/2011
4.70
 1,100 5 5 4.70 0 0 0
25/05/2011
5
 100 5.30 5.30 5 0 0 0
24/05/2011
5.30
 0 5.30 5.30 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |