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

4.90
0.40
(8.89%)
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
(2026-06-29) 		-1.40 -23.73% 67,300 0 0
4.50
5.90
4.90
2 tháng
(2026-06-01) 		-0.60 -11.76% 489,100 600 0
4.50
6.90
4.90
3 tháng
(2026-05-04) 		-0.80 -15.09% 555,100 700 0
4.20
6.90
4.90
6 tháng
(2026-01-30) 		-0.90 -16.67% 745,600 -1,100 -0.0
4.20
6.90
4.90
12 tháng
(2025-08-04) 		-4 -47.06% 2,168,400 -1,700 0.0
4.20
8.60
4.90
24 tháng
(2024-08-08) 		-7.70 -63.11% 13,598,880 7,300 0.1
4.20
15.10
4.90
36 tháng
(2023-08-14) 		0.50 12.50% 32,723,789 -44,685 -0.8
3.50
34.70
4.90
60 tháng
(2021-08-24) 		1.40 45.16% 41,441,861 -12,290 -0.6
2.80
34.70
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2011
5.30
 600 5.40 5.40 5.30 0 0 0
20/05/2011
5.40
 0 5.40 5.40 5.40 0 0 0
19/05/2011
5.40
 100 5.40 5.40 5.40 100 0 0.0
18/05/2011
5.40
 100 5.10 5.40 5.40 0 0 0
17/05/2011
5.10
 0 5.10 5.10 5.10 0 0 0
16/05/2011
5.10
 100 4.80 5.10 5.10 0 0 0
13/05/2011
4.80
 400 5 5 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |