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

7.20
0.20
(2.86%)
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
(2025-11-05) 		-0.40 -5.41% 88,100 600 0.0
7
7.40
7.20
2 tháng
(2025-10-06) 		-0.20 -2.78% 357,300 600 0.0
6.40
7.70
7.20
3 tháng
(2025-09-08) 		-0.40 -5.41% 667,100 600 0.0
6.40
7.90
7.20
6 tháng
(2025-06-09) 		-1.30 -15.66% 2,560,100 6,500 0.1
6.40
9.30
7.20
12 tháng
(2024-12-10) 		-3.20 -31.37% 7,291,154 7,800 0.1
6.40
11.90
7.20
24 tháng
(2023-12-18) 		1.30 22.81% 30,279,589 -45,885 -0.8
5.40
34.70
7.20
36 tháng
(2022-12-21) 		3 75% 32,814,479 -39,424 -0.8
2.80
34.70
7.20
60 tháng
(2020-12-31) 		4.90 233.33% 44,604,527 -44,890 -0.7
2.10
34.70
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2010
18.06
 5,900 18.91 19.29 18.06 0 0 0
22/04/2010
18.91
 33,700 19.19 20.51 18.06 0 0 0
21/04/2010
19.19
 106,000 18.34 19.19 18.34 0 300 -0.0
20/04/2010
18.34
 78,500 17.58 18.34 17.21 0 0 0
19/04/2010
17.58
 7,800 17.49 17.58 17.02 0 0 0
16/04/2010
17.49
 18,700 17.30 17.77 17.39 0 0 0
15/04/2010
17.30
 26,800 17.11 17.30 16.92 0 0 0
14/04/2010
17.11
 9,600 17.11 17.30 16.64 0 0 0
13/04/2010
17.11
 14,000 17.11 17.21 17.02 0 0 0
12/04/2010
17.11
 12,200 17.68 18.06 17.11 0 0 0
09/04/2010
17.68
 22,300 18.06 18.15 17.68 0 0 0
08/04/2010
18.06
 41,900 17.21 18.15 16.54 0 0 0
07/04/2010
17.21
 25,100 16.83 17.96 16.73 0 0 0
06/04/2010
16.83
 17,200 17.21 17.39 16.54 0 100 -0.0
05/04/2010
17.21
 13,600 17.21 17.21 16.83 0 100 -0.0
02/04/2010
17.21
 20,400 16.92 17.58 16.64 0 0 0
01/04/2010
16.92
 11,400 16.54 17.02 16.35 0 0 0
31/03/2010
16.54
 15,400 16.83 17.96 16.54 0 0 0
30/03/2010
16.83
 6,600 17.21 17.49 16.83 0 0 0
29/03/2010
17.21
 20,900 17.39 17.39 17.02 0 100 -0.0
26/03/2010
17.39
 10,600 17.30 17.39 17.02 0 100 -0.0
25/03/2010
17.30
 9,200 18.15 18.15 17.02 0 100 -0.0
24/03/2010
18.15
 10,300 17.77 18.15 17.77 0 100 -0.0
23/03/2010
17.77
 20,200 18.72 18.72 17.58 0 0 0
22/03/2010
18.72
 20,500 18.34 19.00 18.25 0 100 -0.0
19/03/2010
18.34
 5,300 18.34 18.62 17.96 0 0 0
18/03/2010
18.34
 17,200 18.06 18.34 17.87 0 0 0
17/03/2010
18.06
 11,800 17.96 18.43 17.96 0 100 -0.0
16/03/2010
17.96
 20,200 19.29 19.29 17.96 0 100 -0.0
15/03/2010
19.29
 145,000 18.34 19.29 18.43 0 0 0
12/03/2010
18.34
 37,800 17.96 18.34 17.58 0 100 -0.0
11/03/2010
17.96
 29,700 18.06 18.43 17.77 0 100 -0.0
10/03/2010
18.06
 27,800 18.43 18.53 17.68 0 100 -0.0
09/03/2010
18.43
 19,100 18.53 19.10 17.96 0 0 0
08/03/2010
18.53
 33,600 18.25 19.00 18.53 0 0 0
05/03/2010
18.25
 44,900 17.87 19.47 18.25 0 2,000 -0.0
04/03/2010
17.87
 23,800 18.06 19.38 17.77 0 0 0
03/03/2010
18.06
 107,000 17.77 20.33 17.96 0 2,000 -0.0
02/03/2010
17.77
 111,400 18.81 20.04 17.77 0 0 0
01/03/2010
18.81
 30,200 17.58 18.81 17.87 0 0 0
26/02/2010
17.58
 14,400 17.02 17.58 17.49 0 0 0
25/02/2010
17.02
 95,100 16.17 17.02 15.79 0 0 0
24/02/2010
16.17
 29,400 16.26 16.26 15.31 0 0 0
23/02/2010
16.26
 30,700 17.39 17.39 16.26 0 0 0
22/02/2010
17.39
 19,800 17.96 18.72 17.02 0 0 0
12/02/2010
17.96
 5,400 16.73 18.06 17.96 0 0 0
11/02/2010
16.73
 11,000 17.58 18.91 16.54 0 0 0
10/02/2010
17.58
 78,000 18.81 18.81 17.58 0 0 0
09/02/2010
18.81
 5,100 18.62 18.81 18.81 0 0 0
08/02/2010
18.62
 14,300 19.85 20.80 18.62 0 0 0
05/02/2010
19.85
 154,300 18.81 19.95 19.76 0 0 0
04/02/2010
18.81
 61,500 17.58 18.81 18.06 0 0 0
03/02/2010
17.58
 103,200 16.54 17.58 17.21 0 0 0
02/02/2010
16.54
 41,900 15.69 16.54 16.07 5,000 0 0.1
01/02/2010
15.69
 65,900 14.65 15.69 14.75 0 0 0
29/01/2010
14.65
 800 15.31 15.31 14.65 0 0 0
28/01/2010
15.31
 0 14.94 15.31 15.31 0 0 0
27/01/2010
14.94
 1,500 16.07 16.07 14.94 0 0 0
26/01/2010
16.07
 9,400 15.22 16.07 15.69 0 0 0
25/01/2010
15.22
 2,800 14.94 15.22 14.94 0 0 0
22/01/2010
14.94
 7,800 14.56 14.94 14.18 0 0 0
21/01/2010
14.56
 11,300 15.41 15.41 14.56 0 0 0
20/01/2010
15.41
 10,300 16.54 16.54 15.31 0 0 0
19/01/2010
16.54
 1,300 16.07 16.83 16.07 0 100 -0.0
18/01/2010
16.07
 6,800 17.30 17.30 16.07 0 0 0
15/01/2010
17.30
 5,300 17.39 17.49 16.54 0 100 -0.0
14/01/2010
17.39
 6,200 17.21 17.39 17.21 0 0 0
13/01/2010
17.21
 14,600 16.07 17.21 15.13 0 0 0
12/01/2010
16.07
 17,800 17.21 17.96 16.07 0 0 0
11/01/2010
17.21
 37,600 17.96 18.72 17.21 0 0 0
08/01/2010
17.96
 25,800 17.96 18.91 17.68 0 0 0
07/01/2010
17.96
 11,400 18.72 18.72 17.58 0 0 0
06/01/2010
18.72
 7,600 20.04 20.04 18.72 0 0 0
05/01/2010
20.04
 29,300 18.91 20.04 19.85 0 100 -0.0
04/01/2010
18.91
 25,000 17.30 18.91 18.06 0 0 0
31/12/2009
17.30
 39,100 17.30 17.96 17.02 0 0 0
30/12/2009
17.30
 25,600 16.83 17.30 15.88 0 0 0
29/12/2009
16.83
 19,000 17.96 17.96 16.83 0 0 0
28/12/2009
17.96
 5,600 18.06 18.06 17.96 0 0 0
25/12/2009
18.06
 21,200 17.39 18.06 17.49 0 300 0
24/12/2009
17.39
 41,800 16.26 17.39 16.26 0 0 0
23/12/2009
16.26
 14,600 16.45 17.49 15.60 0 0 0
22/12/2009
16.45
 7,600 17.68 17.68 16.45 0 0 0
21/12/2009
17.68
 18,600 17.49 17.96 17.39 0 0 0
18/12/2009
17.49
 21,000 16.35 17.49 16.54 0 0 0
17/12/2009
16.35
 18,700 16.35 18.34 16.35 0 0 0
16/12/2009
16.35
 13,700 17.11 17.96 16.35 0 0 0
15/12/2009
17.11
 4,000 18.34 18.34 17.11 0 0 0
14/12/2009
18.34
 29,800 17.96 18.91 17.96 0 0 0
11/12/2009
17.96
 11,800 17.02 19.66 17.21 0 0 0
10/12/2009
17.02
 15,900 16.54 19.38 16.92 0 0 0
09/12/2009
16.54
 15,500 18.91 18.91 16.45 0 0 0
08/12/2009
18.91
 38,800 17.68 18.91 16.45 0 0 0
07/12/2009
17.68
 100 17.02 17.68 17.68 0 0 0
04/12/2009
17.02
 1,300 17.02 17.02 16.92 0 0 0
03/12/2009
17.02
 23,200 18.06 18.06 17.02 0 0 0
02/12/2009
18.06
 1,400 19.47 19.47 18.06 0 0 0
01/12/2009
19.47
 14,200 18.72 19.47 17.02 0 400 0
30/11/2009
18.72
 4,400 17.58 18.72 17.30 0 0 0
27/11/2009
17.58
 32,900 17.58 18.81 16.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |