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)
23/09/2022
4
 16,726 4.30 4.40 3.90 0 0 0
22/09/2022
4.30
 30,403 4.70 5 4.30 0 1,200 -0.0
21/09/2022
4.70
 59,420 4.40 4.80 4.40 0 0 0
20/09/2022
4.40
 57,453 4 4.40 3.90 0 54 -0.0
19/09/2022
4
 9,500 3.90 4 3.90 0 2 -0.0
16/09/2022
3.90
 22,216 3.80 3.90 3.80 0 0 0
15/09/2022
3.80
 5,324 3.80 3.80 3.80 0 100 -0.0
14/09/2022
3.80
 8,100 3.80 3.80 3.70 0 0 0
13/09/2022
3.80
 2,124 3.80 3.80 3.70 0 0 0
12/09/2022
3.80
 1,100 3.90 3.90 3.70 0 0 0
09/09/2022
3.90
 31 3.90 3.90 3.90 0 0 0
08/09/2022
3.90
 1,900 4 4 3.70 0 0 0
07/09/2022
4
 2,500 4 4 3.60 0 0 0
06/09/2022
4
 6,000 4 4 3.60 0 0 0
05/09/2022
4
 3,500 4 4 3.90 0 0 0
31/08/2022
4
 0 4 4 4 0 0 0
30/08/2022
4
 600 4 4 4 0 0 0
29/08/2022
4
 4,200 3.90 4 3.80 0 0 0
26/08/2022
3.90
 3,300 4.10 4.10 3.90 0 0 0
25/08/2022
4.10
 0 4.10 4.10 4.10 0 0 0
24/08/2022
4.10
 6,600 4 4.10 3.90 0 0 0
23/08/2022
4
 5,000 4 4 3.80 0 100 -0.0
22/08/2022
4
 4,500 4.20 4.20 3.90 0 0 0
19/08/2022
4.20
 818 4.20 4.20 4 0 0 0
18/08/2022
4.20
 2,600 4.20 4.20 4 0 0 0
17/08/2022
4.20
 7,100 4.20 4.20 4 0 0 0
16/08/2022
4.20
 200 4.20 4.20 4.10 0 0 0
15/08/2022
4.20
 2,800 4.30 4.30 4.20 0 0 0
12/08/2022
4.30
 8,313 4.30 4.30 4 0 0 0
11/08/2022
4.30
 10,207 4.20 4.30 4.10 0 0 0
10/08/2022
4.20
 1,100 4.50 4.50 4.20 0 0 0
09/08/2022
4.50
 1,700 4.20 4.50 4.30 0 0 0
08/08/2022
4.20
 6,800 4.20 4.20 4 0 0 0
05/08/2022
4.20
 2,800 4.20 4.20 4.10 0 0 0
04/08/2022
4.20
 1,000 4.20 4.30 4 0 0 0
03/08/2022
4.20
 400 4.10 4.20 4 0 0 0
02/08/2022
4.10
 1,300 4 4.10 3.90 0 0 0
01/08/2022
4
 200 4.20 4.20 3.90 0 0 0
29/07/2022
4.20
 0 4.20 4.20 4.20 0 0 0
28/07/2022
4.20
 1,700 3.90 4.20 4 0 0 0
27/07/2022
3.90
 1,600 4.20 4.20 3.90 0 0 0
26/07/2022
4.20
 0 4.20 4.20 4.20 0 0 0
25/07/2022
4.20
 400 4.20 4.20 4.20 0 0 0
22/07/2022
4.20
 20,500 4 4.20 4.10 0 0 0
21/07/2022
4
 29,600 4.10 4.40 4 0 0 0
20/07/2022
4.10
 14,200 3.80 4.10 3.70 0 0 0
19/07/2022
3.80
 3,400 4.10 4.10 3.80 0 0 0
18/07/2022
4.10
 4,400 4.10 4.10 3.80 0 0 0
15/07/2022
4.10
 1,000 3.90 4.10 3.60 0 0 0
14/07/2022
3.90
 15,600 3.80 3.90 3.50 0 0 0
13/07/2022
3.80
 1,200 3.80 3.90 3.70 0 0 0
12/07/2022
3.80
 8,800 3.60 3.80 3.60 0 0 0
11/07/2022
3.60
 7,900 3.60 3.60 3.40 0 0 0
08/07/2022
3.60
 10,000 3.60 3.60 3.60 0 0 0
07/07/2022
3.60
 10,000 3.60 3.70 3.60 0 0 0
06/07/2022
3.60
 7,300 3.60 3.60 3.40 0 0 0
05/07/2022
3.60
 11,600 3.70 3.70 3.50 0 0 0
04/07/2022
3.70
 3,300 3.80 3.80 3.70 0 0 0
01/07/2022
3.80
 500 4.10 4.10 3.80 0 0 0
30/06/2022
4.10
 11,200 3.80 4.10 3.60 0 0 0
29/06/2022
3.80
 8,800 4.20 4.20 3.80 0 0 0
28/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
27/06/2022
4.20
 5,200 4.10 4.40 3.80 0 0 0
24/06/2022
4.10
 1,400 4.30 4.30 4.10 0 0 0
23/06/2022
4.30
 100 4.40 4.40 4.30 0 0 0
22/06/2022
4.40
 7,100 4.10 4.40 3.70 0 0 0
21/06/2022
4.10
 2,700 4.50 4.50 4.10 0 0 0
20/06/2022
4.50
 500 4.90 5 4.50 0 0 0
17/06/2022
4.90
 3,200 4.50 4.90 4.10 0 0 0
16/06/2022
4.50
 8,500 4.10 4.50 3.70 0 0 0
15/06/2022
4.10
 3,800 4.50 4.50 4.10 0 0 0
14/06/2022
4.50
 3,600 4.70 4.70 4.30 0 0 0
13/06/2022
4.70
 11,300 5.20 5.20 4.70 0 0 0
10/06/2022
5.20
 200 5.10 5.20 5.20 0 0 0
09/06/2022
5.10
 1,700 4.90 5.10 4.70 0 0 0
08/06/2022
4.90
 1,800 4.60 5 4.60 0 0 0
07/06/2022
4.60
 900 4.80 4.90 4.60 0 0 0
06/06/2022
4.80
 10,100 5.10 5.10 4.60 0 0 0
03/06/2022
5.10
 1,700 5.20 5.20 5.10 0 0 0
02/06/2022
5.20
 200 5.30 5.30 5.20 0 0 0
01/06/2022
5.30
 2,700 5.60 5.70 5.30 0 0 0
31/05/2022
5.60
 100 5.50 5.60 5.60 0 0 0
30/05/2022
5.50
 3,400 5.40 5.50 5.10 0 0 0
27/05/2022
5.40
 2,800 5.40 5.40 4.90 0 0 0
26/05/2022
5.40
 2,400 5.50 6 5.20 0 0 0
25/05/2022
5.50
 7,600 5 5.50 5 0 0 0
24/05/2022
5
 5,500 5.50 6 5 0 0 0
23/05/2022
5.50
 14,100 5.30 5.80 5 0 0 0
20/05/2022
5.30
 5,400 4.90 5.30 5 0 0 0
19/05/2022
4.90
 500 4.80 5 4.90 0 0 0
18/05/2022
4.80
 4,400 4.70 4.90 4.80 0 0 0
17/05/2022
4.70
 1,100 5 5.50 4.60 0 0 0
16/05/2022
5
 300 4.60 5 4.80 0 0 0
13/05/2022
4.60
 18,600 5.10 5.50 4.60 0 0 0
12/05/2022
5.10
 15,400 5.60 5.60 5.10 0 0 0
11/05/2022
5.60
 5,100 5.30 5.60 5.20 0 0 0
10/05/2022
5.30
 1,700 4.90 5.30 5 0 0 0
09/05/2022
4.90
 900 5.40 5.50 4.90 0 200 -0.0
06/05/2022
5.40
 4,000 5.90 5.90 5.40 0 0 0
05/05/2022
5.90
 6,800 6.50 6.50 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |