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)
11/11/2022
3.90
 3,500 3.90 4 3.90 0 0 0
10/11/2022
3.90
 20,102 4.20 4.20 3.90 0 2 -0
09/11/2022
4.20
 20,000 3.90 4.20 3.80 4,000 0 0.0
08/11/2022
3.90
 5,900 4 4 3.90 0 0 0
07/11/2022
4
 20,601 4 4 3.70 0 0 0
04/11/2022
4
 18,300 3.90 4 3.60 0 0 0
03/11/2022
3.90
 2,000 4 4 3.90 0 0 0
02/11/2022
4
 500 4.10 4.10 4 0 0 0
01/11/2022
4.10
 20,629 3.80 4.10 3.50 0 0 0
31/10/2022
3.80
 5,700 4.20 4.20 3.80 0 0 0
28/10/2022
4.20
 6,200 4 4.20 3.70 0 0 0
27/10/2022
4
 2,165 3.80 4 3.50 0 0 0
26/10/2022
3.80
 200 4.20 4.40 3.80 0 0 0
25/10/2022
4.20
 97,600 3.90 4.20 4 0 0 0
24/10/2022
3.90
 3,400 3.90 3.90 3.90 0 0 0
21/10/2022
3.90
 10,700 3.80 3.90 3.90 0 0 0
20/10/2022
3.80
 7,000 3.90 3.90 3.80 0 0 0
19/10/2022
3.90
 22,500 3.80 3.90 3.90 0 0 0
18/10/2022
3.80
 400 3.80 3.80 3.80 0 0 0
17/10/2022
3.80
 0 3.80 3.80 3.80 0 0 0
14/10/2022
3.80
 600 3.70 3.80 3.80 0 0 0
13/10/2022
3.70
 100 3.70 3.70 3.70 0 0 0
12/10/2022
3.70
 102 3.80 3.80 3.70 0 0 0
11/10/2022
3.80
 3,100 3.80 3.80 3.60 100 0 0.0
10/10/2022
3.80
 3,100 3.60 3.80 3.50 0 0 0
07/10/2022
3.60
 2,300 3.90 3.90 3.60 0 0 0
06/10/2022
3.90
 11,400 4 4 3.60 0 0 0
05/10/2022
4
 6,000 3.80 4 3.80 6,000 0 0.0
04/10/2022
3.80
 22,000 3.60 3.80 3.40 0 0 0
03/10/2022
3.60
 2,400 3.90 3.90 3.60 0 0 0
30/09/2022
3.90
 200 3.90 3.90 3.70 0 0 0
29/09/2022
3.90
 20,801 3.60 3.90 3.50 0 0 0
28/09/2022
3.60
 3,500 3.80 3.80 3.60 0 0 0
27/09/2022
3.80
 1,300 4.20 4.20 3.80 0 0 0
26/09/2022
4.20
 53,106 4 4.20 3.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |