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)
31/08/2023
3.90
 8,300 3.80 3.90 3.80 0 0 0
30/08/2023
3.80
 8,900 4 4 3.80 0 0 0
29/08/2023
4
 12,100 3.90 4.20 3.80 0 0 0
28/08/2023
3.90
 1,100 3.90 4.20 3.90 0 0 0
25/08/2023
3.90
 1,000 4.10 4.10 3.90 0 0 0
24/08/2023
4.10
 4,100 4.40 4.40 4.10 0 0 0
23/08/2023
4.40
 100 4 4.40 4.40 0 0 0
22/08/2023
4
 200 4 4 4 0 0 0
21/08/2023
4
 1,100 4 4 3.90 0 0 0
18/08/2023
4
 500 4 4 4 0 0 0
17/08/2023
4
 2,700 4 4 3.80 0 0 0
16/08/2023
4
 100 4 4 4 0 0 0
15/08/2023
4
 1,700 4 4 3.90 0 0 0
14/08/2023
4
 600 4 4 4 0 0 0
11/08/2023
4
 100 3.90 4 4 0 0 0
10/08/2023
3.90
 1,300 4 4 3.90 0 0 0
09/08/2023
4
 1,600 4 4 3.90 0 0 0
08/08/2023
4
 2,800 4 4 3.90 0 0 0
07/08/2023
4
 900 4 4 4 0 0 0
04/08/2023
4
 1,100 3.90 4.10 4 0 0 0
03/08/2023
3.90
 2,100 4 4 3.90 0 0 0
02/08/2023
4
 0 4 4 4 0 0 0
01/08/2023
4
 500 4.20 4.30 4 0 0 0
31/07/2023
4.20
 1,600 4.30 4.30 4 0 0 0
28/07/2023
4.30
 0 4.30 4.30 4.30 0 0 0
27/07/2023
4.30
 0 4.30 4.30 4.30 0 0 0
26/07/2023
4.30
 2,000 4 4.30 4 0 0 0
25/07/2023
4
 2,500 4.20 4.20 4 0 0 0
24/07/2023
4.20
 100 4.20 4.20 4.20 0 0 0
21/07/2023
4.20
 1,100 4.30 4.30 4.20 0 0 0
20/07/2023
4.30
 0 4.30 4.30 4.30 0 0 0
19/07/2023
4.30
 0 4.30 4.30 4.30 0 0 0
18/07/2023
4.30
 1,100 4.40 4.40 4.20 0 0 0
17/07/2023
4.40
 1,800 4.30 4.50 4.30 0 0 0
14/07/2023
4.30
 2,300 4.30 4.30 3.90 1,200 0 0.0
13/07/2023
4.30
 1,700 4.30 4.30 4 1,000 0 0.0
12/07/2023
4.30
 0 4.30 4.30 4.30 0 0 0
11/07/2023
4.30
 1,100 4.30 4.30 4.20 0 0 0
10/07/2023
4.30
 1,000 4.40 4.40 4.30 0 0 0
07/07/2023
4.40
 0 4.40 4.40 4.40 0 0 0
06/07/2023
4.40
 0 4.30 4.40 4.30 0 0 0
05/07/2023
4.30
 900 4.20 4.40 4.30 800 0 0.0
04/07/2023
4.20
 1,655 4.40 4.40 4 0 55 -0.0
03/07/2023
4.40
 100 4.30 4.40 4.40 0 0 0
30/06/2023
4.30
 2,000 4.60 4.60 4.20 0 0 0
29/06/2023
4.60
 0 4.60 4.60 4.60 0 0 0
28/06/2023
4.60
 228 4.60 4.60 4.30 0 0 0
27/06/2023
4.60
 200 4.60 4.60 4.30 0 0 0
26/06/2023
4.60
 0 4.60 4.60 4.60 0 0 0
23/06/2023
4.60
 0 4.60 4.60 4.60 0 0 0
22/06/2023
4.60
 0 4.60 4.60 4.60 0 0 0
21/06/2023
4.60
 2 4.60 4.60 4.60 0 0 0
20/06/2023
4.60
 0 4.60 4.60 4.60 0 0 0
19/06/2023
4.60
 0 4.60 4.60 4.60 0 0 0
16/06/2023
4.60
 0 4.70 4.60 4.60 0 0 0
15/06/2023
4.70
 0 4.70 4.70 4.70 0 0 0
14/06/2023
4.70
 300 4.60 4.70 4.70 0 0 0
13/06/2023
4.60
 700 4.60 4.70 4.60 0 0 0
12/06/2023
4.60
 200 4.50 4.60 4.60 0 0 0
09/06/2023
4.50
 0 4.50 4.50 4.50 0 0 0
08/06/2023
4.50
 1,042 4.60 4.60 4.50 0 0 0
07/06/2023
4.60
 2,705 4.60 4.60 4.50 0 0 0
06/06/2023
4.60
 0 4.60 4.60 4.60 0 0 0
05/06/2023
4.60
 32,450 4.70 4.70 4.60 0 0 0
02/06/2023
4.70
 8,200 4.70 4.70 4.60 0 0 0
01/06/2023
4.70
 1,200 4.60 4.70 4.60 0 0 0
31/05/2023
4.60
 5,600 4.50 4.60 4.30 0 0 0
30/05/2023
4.50
 3,900 4.60 4.60 4.50 0 0 0
29/05/2023
4.60
 9,800 4.50 4.60 4.30 0 0 0
26/05/2023
4.50
 600 4.50 4.50 4.20 0 0 0
25/05/2023
4.50
 500 4.50 4.50 4.50 0 0 0
24/05/2023
4.50
 50,050 4.60 4.60 4.50 0 0 0
23/05/2023
4.60
 4,000 4.60 4.60 4.60 0 0 0
22/05/2023
4.60
 165,400 4.60 4.60 4.60 0 0 0
19/05/2023
4.60
 112,800 4.60 4.80 4.60 0 0 0
18/05/2023
4.60
 600 4.20 4.60 4.20 0 0 0
17/05/2023
4.20
 100 4 4.20 4.20 0 0 0
16/05/2023
4
 4,700 4 4.40 4 0 0 0
15/05/2023
4
 13,100 4.40 4.70 4 0 0 0
12/05/2023
4.40
 5,700 4.30 4.40 4.20 0 100 -0.0
11/05/2023
4.30
 8,100 4.50 4.50 4.20 0 0 0
10/05/2023
4.50
 1,700 5 5 4.30 0 0 0
09/05/2023
5
 59,040 4.60 5 4.80 0 0 0
08/05/2023
4.60
 23,400 4.50 4.80 4.60 0 400 -0.0
05/05/2023
4.50
 45,500 4.60 4.70 4.20 0 0 0
04/05/2023
4.60
 43,339 4.20 4.60 4.40 0 0 0
28/04/2023
4.20
 41,012 3.90 4.20 4.20 400 0 0.0
27/04/2023
3.90
 17,800 3.70 3.90 3.70 0 0 0
26/04/2023
3.70
 9,400 3.60 3.70 3.50 0 0 0
25/04/2023
3.60
 0 3.60 3.60 3.60 0 0 0
24/04/2023
3.60
 30,700 3.40 3.60 3.30 0 0 0
21/04/2023
3.40
 2,613 3.50 3.50 3.40 0 0 0
20/04/2023
3.50
 15,000 3.60 3.60 3.40 0 0 0
19/04/2023
3.60
 400 3.40 3.60 3.40 0 0 0
18/04/2023
3.40
 3,300 3.40 3.40 3.40 0 0 0
17/04/2023
3.40
 700 3.40 3.50 3.40 0 0 0
14/04/2023
3.40
 2,810 3.50 3.50 3.40 0 0 0
13/04/2023
3.50
 5,100 3.80 3.80 3.50 0 0 0
12/04/2023
3.80
 1,400 3.50 3.80 3.80 0 0 0
11/04/2023
3.50
 9,800 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |