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) 		-1.20 -20.34% 66,700 0 0
4.50
5.90
4.50
2 tháng
(2026-05-29) 		0 0% 501,400 700 0
4.50
6.90
4.50
3 tháng
(2026-04-29) 		-0.50 -9.62% 557,100 700 0
4.20
6.90
4.50
6 tháng
(2026-01-29) 		-0.60 -11.32% 752,700 -1,300 -0.0
4.20
6.90
4.50
12 tháng
(2025-08-04) 		-3.80 -44.71% 2,167,800 -1,700 0.0
4.20
8.60
4.50
24 tháng
(2024-08-07) 		-8.80 -65.19% 13,605,780 7,300 0.1
4.20
15.10
4.50
36 tháng
(2023-08-14) 		0.70 17.50% 32,723,189 -44,685 -0.8
3.50
34.70
4.50
60 tháng
(2021-08-23) 		1.40 42.42% 41,472,261 -12,290 -0.6
2.80
34.70
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
4
 100 4 4 4 0 0 0
03/10/2023
4
 3,900 4 4 3.80 0 0 0
02/10/2023
4
 600 3.80 4 3.80 0 0 0
29/09/2023
3.80
 600 4 4 3.80 0 0 0
28/09/2023
4
 1,000 3.90 4 3.90 0 0 0
27/09/2023
3.90
 2,900 3.90 3.90 3.80 0 0 0
26/09/2023
3.90
 1,100 3.80 3.90 3.80 0 0 0
25/09/2023
3.80
 5,000 3.90 4 3.80 0 0 0
22/09/2023
3.90
 13,400 3.90 4 3.80 0 1,200 -0.0
21/09/2023
3.90
 1,200 3.90 3.90 3.90 0 0 0
20/09/2023
3.90
 3,200 3.90 3.90 3.80 0 0 0
19/09/2023
3.90
 7,100 3.90 3.90 3.70 0 0 0
18/09/2023
3.90
 5,100 3.90 3.90 3.80 0 0 0
15/09/2023
3.90
 10,100 3.90 3.90 3.80 0 0 0
14/09/2023
3.90
 8,500 4 4 3.80 0 0 0
13/09/2023
4
 10,500 4 4 3.80 0 0 0
12/09/2023
4
 3,300 4 4 3.90 0 0 0
11/09/2023
4
 13,600 4.10 4.10 3.90 0 0 0
08/09/2023
4.10
 17,800 3.90 4.10 4 0 0 0
07/09/2023
3.90
 37,600 4 4 3.80 0 0 0
06/09/2023
4
 2,800 4 4 3.90 0 0 0
05/09/2023
4
 200 3.90 4 4 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |