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

9.40
0.80
(9.30%)
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
(2024-08-21) 		-0.40 -4.44% 904,200 -500 -0.0
6
9.40
9.40
2 tháng
(2024-07-22) 		-7.10 -45.22% 1,861,800 -1,400 -0.0
6
16.90
9.40
3 tháng
(2024-06-24) 		-10.50 -54.97% 2,328,900 -1,500 -0.0
6
20.20
9.40
6 tháng
(2024-03-25) 		-18.30 -68.03% 8,030,300 -18,600 -0.4
6
26.90
9.40
12 tháng
(2023-09-26) 		4.70 120.51% 20,771,300 -51,185 -0.9
3.50
34.70
9.40
24 tháng
(2022-10-03) 		5 138.89% 22,634,440 -39,634 -0.9
2.80
34.70
9.40
36 tháng
(2021-10-06) 		4.70 120.51% 28,604,352 -26,790 -0.8
2.80
34.70
9.40
60 tháng
(2019-10-17) 		6 230.77% 34,685,914 -58,288 -0.8
1.50
34.70
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
2.30
 4,500 2.40 2.40 2.30 0 0 0
05/02/2021
2.40
 11,400 2.30 2.40 2.20 0 0 0
04/02/2021
2.30
 4,100 2.30 2.40 2.20 0 0 0
03/02/2021
2.30
 8,400 2.30 2.40 2.20 0 0 0
02/02/2021
2.30
 200 2.30 2.30 2.10 0 0 0
01/02/2021
2.30
 3,600 2.20 2.30 2.10 0 0 0
29/01/2021
2.20
 17,300 2.20 2.30 2.10 0 0 0
28/01/2021
2.20
 44,000 2.40 2.40 2.20 0 0 0
27/01/2021
2.40
 37,000 2.50 2.50 2.30 0 0 0
26/01/2021
2.50
 36,300 2.50 2.50 2.40 0 0 0
25/01/2021
2.50
 11,602 2.50 2.60 2.50 0 0 0
22/01/2021
2.50
 17,300 2.50 2.60 2.40 0 0 0
21/01/2021
2.50
 114,188 2.40 2.60 2.30 0 0 0
20/01/2021
2.40
 18,200 2.60 2.60 2.40 200 0 0.0
19/01/2021
2.60
 19,600 2.70 2.70 2.50 0 0 0
18/01/2021
2.70
 50,200 2.50 2.70 2.50 0 0 0
15/01/2021
2.50
 46,800 2.50 2.60 2.50 0 0 0
14/01/2021
2.50
 82,700 2.50 2.50 2.40 0 0 0
13/01/2021
2.50
 67,900 2.60 2.60 2.40 0 0 0
12/01/2021
2.60
 78,200 2.40 2.60 2.30 0 0 0
11/01/2021
2.40
 102,900 2.40 2.40 2.20 0 0 0
08/01/2021
2.40
 18,000 2.60 2.60 2.40 0 0 0
07/01/2021
2.60
 10,600 2.50 2.60 2.40 0 0 0
06/01/2021
2.50
 18,900 2.30 2.50 2.40 0 0 0
05/01/2021
2.30
 320,300 2.20 2.30 2.10 0 0 0
04/01/2021
2.20
 21,200 2.10 2.20 2.10 0 0 0
31/12/2020
2.10
 11,300 2.20 2.20 2.10 0 0 0
30/12/2020
2.20
 20,000 2.10 2.20 2.20 0 0 0
29/12/2020
2.10
 200 2.10 2.20 2.10 0 0 0
28/12/2020
2.10
 32,818 2 2.20 2.10 0 0 0
25/12/2020
2
 10,034 2.10 2.10 2 0 0 0
24/12/2020
2.10
 2,300 2.10 2.10 2 0 0 0
23/12/2020
2.10
 33,100 2 2.10 2 0 0 0
22/12/2020
2
 12,700 2 2 2 0 0 0
21/12/2020
2
 300 2 2 1.90 0 0 0
18/12/2020
2
 4,100 2 2 1.90 0 0 0
17/12/2020
2
 806 2 2 2 0 0 0
16/12/2020
2
 11,171 1.90 2 1.90 0 0 0
15/12/2020
1.90
 341 1.90 2 1.90 0 0 0
14/12/2020
1.90
 4,600 2 2 1.90 0 0 0
11/12/2020
2
 5,000 1.90 2 1.90 0 0 0
10/12/2020
1.90
 12,100 2 2 1.90 0 0 0
09/12/2020
2
 0 2 2 2 0 0 0
08/12/2020
2
 100 1.90 2 2 0 0 0
07/12/2020
1.90
 3,300 1.90 1.90 1.90 0 0 0
04/12/2020
1.90
 32,800 1.80 1.90 1.80 0 0 0
03/12/2020
1.80
 0 1.80 1.80 1.80 0 0 0
02/12/2020
1.80
 0 1.80 1.80 1.80 0 0 0
01/12/2020
1.80
 0 1.80 1.80 1.80 0 0 0
30/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
27/11/2020
1.80
 0 1.80 1.80 1.80 0 0 0
26/11/2020
1.80
 500 1.90 1.90 1.80 0 0 0
25/11/2020
1.90
 800 1.80 1.90 1.90 0 0 0
24/11/2020
1.80
 6,400 1.90 1.90 1.80 0 0 0
23/11/2020
1.90
 1,100 1.80 1.90 1.80 0 0 0
20/11/2020
1.80
 700 1.90 1.90 1.80 0 0 0
19/11/2020
1.90
 600 2 2 1.90 0 0 0
18/11/2020
2
 0 2 2 2 0 0 0
17/11/2020
2
 100 1.90 2 2 0 0 0
16/11/2020
1.90
 11,100 1.80 1.90 1.80 0 0 0
13/11/2020
1.80
 3,800 2 2 1.80 0 0 0
12/11/2020
2
 0 2 2 2 0 0 0
11/11/2020
2
 0 2 2 2 0 0 0
10/11/2020
2
 0 2 2 2 0 0 0
09/11/2020
2
 1,000 2 2 1.90 0 0 0
06/11/2020
2
 0 2 2 2 0 0 0
05/11/2020
2
 0 2 2 2 0 0 0
04/11/2020
2
 0 2 2 2 0 0 0
03/11/2020
2
 0 2 2 2 0 0 0
02/11/2020
2
 0 2 2 2 0 0 0
30/10/2020
2
 0 2 2 2 0 0 0
29/10/2020
2
 0 2 2 2 0 0 0
28/10/2020
2
 0 2 2 2 0 0 0
27/10/2020
2
 0 2 2 2 0 0 0
26/10/2020
2
 0 2 2 2 0 0 0
23/10/2020
2
 0 2 2 2 0 0 0
22/10/2020
2
 15,400 2 2 1.80 0 0 0
21/10/2020
2
 0 2 2 2 0 0 0
20/10/2020
2
 0 2 2 2 0 0 0
19/10/2020
2
 300 1.90 2 2 0 0 0
16/10/2020
1.90
 3,400 2.10 2.10 1.90 0 0 0
15/10/2020
2.10
 0 2.10 2.10 2.10 0 0 0
14/10/2020
2.10
 100 2 2.10 2.10 0 0 0
13/10/2020
2
 5,500 1.90 2 2 0 0 0
12/10/2020
1.90
 600 2.10 2.10 1.90 0 0 0
09/10/2020
2.10
 100 2 2.10 2.10 0 0 0
08/10/2020
2
 4,100 2 2.20 2 0 0 0
07/10/2020
2
 5,100 2.20 2.20 2 0 0 0
06/10/2020
2.20
 1,700 2.20 2.20 2 0 0 0
05/10/2020
2.20
 200 2 2.20 2.20 0 0 0
02/10/2020
2
 10,000 1.90 2 2 0 0 0
01/10/2020
1.90
 300 2 2 1.90 0 0 0
30/09/2020
2
 13 2 2 2 0 0 0
29/09/2020
2
 1,300 1.90 2 1.90 0 0 0
28/09/2020
1.90
 5,400 2 2.10 1.90 0 0 0
25/09/2020
2
 4,500 2.10 2.10 2 0 0 0
24/09/2020
2.10
 0 2.10 2.10 2.10 0 0 0
23/09/2020
2.10
 210 2 2.10 2.10 0 0 0
22/09/2020
2
 2,500 2.20 2.20 2 0 0 0
21/09/2020
2.20
 10 2.20 2.20 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |