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

6.80
0
(0%)
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
(2025-11-18) 		-0.40 -5.56% 101,700 600 0.0
6.70
7.30
6.80
2 tháng
(2025-10-20) 		0.10 1.49% 307,200 600 0.0
6.40
7.70
6.80
3 tháng
(2025-09-19) 		-0.40 -5.56% 560,100 600 0.0
6.40
7.90
6.80
6 tháng
(2025-06-23) 		-1.60 -19.05% 2,537,100 6,500 0.1
6.40
9.30
6.80
12 tháng
(2024-12-23) 		-3.60 -34.62% 6,678,127 9,100 0.1
6.40
11.90
6.80
24 tháng
(2023-12-29) 		-1.40 -17.07% 29,891,189 -32,785 -0.7
6
34.70
6.80
36 tháng
(2023-01-03) 		3 78.95% 32,849,043 -39,424 -0.8
2.80
34.70
6.80
60 tháng
(2021-01-13) 		4.30 172% 44,075,727 -44,890 -0.7
2.20
34.70
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2019
2.10
 200 2 2.20 2.10 0 0 0
16/12/2019
2
 2,300 1.90 2 1.90 0 0 0
13/12/2019
1.90
 5,100 1.90 1.90 1.80 0 0 0
12/12/2019
1.90
 100 1.80 1.90 1.90 0 0 0
11/12/2019
1.80
 100 2 2 1.80 0 0 0
10/12/2019
2
 400 2.20 2.20 2 0 0 0
09/12/2019
2.20
 39,414 2 2.20 1.80 0 0 0
06/12/2019
2
 100 2.20 2.20 2 0 0 0
05/12/2019
2.20
 100 2 2.20 2.20 0 0 0
04/12/2019
2
 0 2 2 2 0 0 0
03/12/2019
2
 1,200 2.20 2.20 2 0 0 0
02/12/2019
2.20
 610 2.20 2.20 2 0 0 0
29/11/2019
2.20
 5,100 2.20 2.20 2 0 0 0
28/11/2019
2.20
 100 2 2.20 2.20 0 0 0
27/11/2019
2
 100 2 2 2 0 0 0
26/11/2019
2
 500 2.20 2.20 2 0 0 0
25/11/2019
2.20
 0 2.20 2.20 2.20 0 0 0
22/11/2019
2.20
 100 2.40 2.40 2.20 0 0 0
21/11/2019
2.40
 0 2.40 2.40 2.40 0 0 0
20/11/2019
2.40
 0 2.40 2.40 2.40 0 0 0
19/11/2019
2.40
 0 2.40 2.40 2.40 0 0 0
18/11/2019
2.40
 0 2.40 2.40 2.40 0 0 0
15/11/2019
2.40
 1,700 2.30 2.50 2.10 0 0 0
14/11/2019
2.30
 3,400 2.10 2.30 2.30 3,000 0 0.0
13/11/2019
2.10
 100 2.30 2.30 2.10 0 0 0
12/11/2019
2.30
 0 2.30 2.30 2.30 0 0 0
11/11/2019
2.30
 100 2.50 2.50 2.30 0 0 0
08/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
07/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
06/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
05/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
04/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
01/11/2019
2.50
 0 2.50 2.50 2.50 0 0 0
31/10/2019
2.50
 128 2.30 2.50 2.50 0 0 0
30/10/2019
2.30
 100 2.10 2.30 2.30 0 0 0
29/10/2019
2.10
 7,300 2.30 2.30 2.10 0 0 0
28/10/2019
2.30
 1,100 2.50 2.50 2.30 0 0 0
25/10/2019
2.50
 100 2.30 2.50 2.50 0 0 0
24/10/2019
2.30
 2,000 2.50 2.50 2.30 0 0 0
23/10/2019
2.50
 2,100 2.50 2.70 2.50 0 0 0
22/10/2019
2.50
 1,100 2.40 2.50 2.30 0 0 0
21/10/2019
2.40
 800 2.60 2.60 2.40 0 0 0
18/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0
17/10/2019
2.60
 100 2.80 2.80 2.60 0 0 0
16/10/2019
2.80
 72 2.80 2.80 2.80 0 0 0
15/10/2019
2.80
 100 2.60 2.80 2.80 0 0 0
14/10/2019
2.60
 100 2.40 2.60 2.60 0 0 0
11/10/2019
2.40
 100 2.50 2.50 2.40 0 0 0
10/10/2019
2.50
 0 2.50 2.50 2.50 0 0 0
09/10/2019
2.50
 7,800 2.40 2.60 2.40 0 0 0
08/10/2019
2.40
 24,600 2.20 2.40 2 0 0 0
07/10/2019
2.20
 0 2.20 2.20 2.20 0 0 0
04/10/2019
2.20
 1,100 2.30 2.30 2.10 0 0 0
03/10/2019
2.30
 100 2.10 2.30 2.30 0 0 0
02/10/2019
2.10
 100 2.30 2.30 2.10 0 0 0
01/10/2019
2.30
 0 2.30 2.30 2.30 0 0 0
30/09/2019
2.30
 0 2.30 2.30 2.30 0 0 0
27/09/2019
2.30
 100 2.10 2.30 2.30 0 0 0
26/09/2019
2.10
 0 2.10 2.10 2.10 0 0 0
25/09/2019
2.10
 472 2.10 2.30 2.10 0 0 0
24/09/2019
2.10
 100 2.30 2.30 2.10 0 0 0
23/09/2019
2.30
 100 2.10 2.30 2.30 0 0 0
20/09/2019
2.10
 1,800 2.30 2.30 2.10 0 0 0
19/09/2019
2.30
 4,900 2.40 2.40 2.20 0 0 0
18/09/2019
2.40
 0 2.40 2.40 2.40 0 0 0
17/09/2019
2.40
 0 2.40 2.40 2.40 0 0 0
16/09/2019
2.40
 500 2.30 2.40 2.30 0 0 0
13/09/2019
2.30
 300 2.20 2.30 2.20 0 0 0
12/09/2019
2.20
 2,400 2.20 2.20 2.10 0 0 0
11/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
10/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
09/09/2019
2.20
 0 2.20 2.20 2.20 0 0 0
06/09/2019
2.20
 100 2.40 2.40 2.20 0 0 0
05/09/2019
2.40
 0 2.40 2.40 2.40 0 0 0
04/09/2019
2.40
 0 2.40 2.40 2.40 0 0 0
03/09/2019
2.40
 100 2.30 2.40 2.40 0 0 0
30/08/2019
2.30
 100 2.30 2.30 2.30 0 0 0
29/08/2019
2.30
 5,600 2.20 2.30 2.10 0 0 0
28/08/2019
2.20
 1,600 2.40 2.40 2.20 0 0 0
27/08/2019
2.40
 100 2.20 2.40 2.40 0 0 0
26/08/2019
2.20
 0 2.20 2.20 2.20 0 0 0
23/08/2019
2.20
 0 2.20 2.20 2.20 0 0 0
22/08/2019
2.20
 100 2.10 2.20 2.20 100 0 0.0
21/08/2019
2.10
 200 2.20 2.20 2.10 0 0 0
20/08/2019
2.20
 200 2.20 2.20 2 100 0 0.0
19/08/2019
2.20
 200 2.10 2.20 2.20 200 0 0.0
16/08/2019
2.10
 600 2.30 2.30 2.10 0 0 0
15/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
14/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
13/08/2019
2.30
 7,000 2.30 2.30 2.10 0 0 0
12/08/2019
2.30
 300 2.30 2.40 2.30 0 0 0
09/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
08/08/2019
2.30
 0 2.30 2.30 2.30 0 0 0
07/08/2019
2.30
 200 2.20 2.30 2.20 0 0 0
06/08/2019
2.20
 100 2.10 2.20 2.20 0 0 0
05/08/2019
2.10
 400 2 2.10 1.90 0 0 0
02/08/2019
2
 100 1.90 2 2 0 0 0
01/08/2019
1.90
 100 1.80 1.90 1.90 0 0 0
31/07/2019
1.80
 8,000 2 2.20 1.80 0 0 0
30/07/2019
2
 100 2.20 2.20 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |