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

5.20
-0.10
(-1.89%)
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
(2025-12-29) 		-0.90 -13.85% 86,700 -1,200 -0.0
5.30
6.70
5.30
2 tháng
(2025-11-28) 		-1.50 -21.13% 171,000 -700 -0.0
5.30
7.20
5.30
3 tháng
(2025-10-29) 		-2.10 -27.27% 358,900 -700 -0.0
5.30
7.70
5.30
6 tháng
(2025-07-31) 		-3.50 -38.46% 1,524,900 -400 0.0
5.30
9.10
5.30
12 tháng
(2025-02-03) 		-4 -41.67% 6,093,037 6,100 0.1
5.30
11.90
5.30
24 tháng
(2024-02-07) 		-4.90 -46.67% 25,488,920 -21,985 -0.6
5.30
34.70
5.30
36 tháng
(2023-02-13) 		1.80 47.37% 32,936,056 -40,924 -0.8
2.80
34.70
5.30
60 tháng
(2021-02-22) 		3.20 133.33% 43,537,837 -46,390 -0.7
2.40
34.70
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2010
17.30
 22,100 17.02 17.58 17.02 0 0 0
15/06/2010
17.02
 11,800 16.73 17.11 16.83 0 0 0
14/06/2010
16.73
 7,400 17.11 17.87 16.73 0 0 0
11/06/2010
17.11
 9,800 16.73 17.58 17.11 0 0 0
10/06/2010
16.73
 8,400 15.88 16.73 16.07 0 0 0
09/06/2010
15.88
 5,500 16.26 16.26 15.88 0 0 0
08/06/2010
16.26
 11,600 16.07 16.26 15.69 0 0 0
07/06/2010
16.07
 12,600 16.64 16.83 15.60 0 0 0
04/06/2010
16.64
 9,800 16.54 16.73 16.26 0 0 0
03/06/2010
16.54
 12,200 16.64 17.02 16.35 0 0 0
02/06/2010
16.64
 31,200 16.73 16.83 16.07 0 0 0
01/06/2010
16.73
 900 16.35 16.73 16.54 0 0 0
31/05/2010
16.35
 8,900 17.49 17.49 16.35 0 0 0
28/05/2010
17.49
 10,900 17.02 17.68 17.21 0 0 0
27/05/2010
17.02
 11,400 16.92 17.21 17.02 0 0 0
26/05/2010
16.92
 12,600 16.45 17.02 16.45 0 0 0
25/05/2010
16.45
 8,000 16.07 16.45 15.50 0 1,700 -0.0
24/05/2010
16.07
 12,900 14.84 16.07 15.13 0 0 0
21/05/2010
14.84
 47,900 16.92 16.92 14.84 0 0 0
20/05/2010
16.92
 26,900 16.26 16.92 15.22 0 0 0
19/05/2010
16.26
 45,100 17.21 17.21 16.26 0 0 0
18/05/2010
17.21
 15,700 17.96 17.96 17.21 0 0 0
17/05/2010
17.96
 9,400 18.53 18.81 17.58 0 0 0
14/05/2010
18.53
 18,000 17.96 18.91 18.06 0 0 0
13/05/2010
17.96
 31,600 17.58 18.43 16.83 0 0 0
12/05/2010
17.58
 71,900 18.72 18.72 17.58 0 0 0
11/05/2010
18.72
 78,700 19.76 20.80 18.43 0 5,000 -0.1
10/05/2010
19.76
 30,100 20.33 20.33 19.76 0 0 0
07/05/2010
20.33
 80,700 21.74 23.26 20.23 0 0 0
06/05/2010
21.74
 91,200 20.42 21.74 21.18 0 0 0
05/05/2010
20.42
 107,900 19.19 20.42 19.76 0 0 0
04/05/2010
19.19
 67,300 17.96 19.19 18.43 0 1,000 -0.0
29/04/2010
17.96
 18,100 17.87 18.06 17.58 0 0 0
28/04/2010
17.87
 34,000 17.58 17.96 17.21 0 0 0
27/04/2010
17.58
 33,600 18.06 18.06 17.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |