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

4.80
0.10
(2.13%)
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
(2026-08-19) 		0 0% 88,200 -300 0.0
4.60
6.40
4.80
2 tháng
(2026-07-20) 		-0.40 -7.84% 152,000 -1,600 0.0
4.50
6.40
4.80
3 tháng
(2026-06-22) 		-1.10 -18.97% 250,200 -1,600 0.0
4.50
6.40
4.80
6 tháng
(2026-03-23) 		-0.10 -2.08% 826,700 -900 0.0
4.20
6.90
4.80
12 tháng
(2025-09-23) 		-2.50 -34.72% 1,641,000 -3,400 0.0
4.20
7.90
4.80
24 tháng
(2024-09-30) 		-6.80 -59.13% 11,987,802 8,700 0.1
4.20
32
4.80
36 tháng
(2023-10-04) 		0.70 17.50% 33,876,206 -51,485 -1.0
3.50
34.70
4.80
60 tháng
(2021-10-14) 		0.50 11.90% 41,838,892 -27,190 -0.9
2.80
34.70
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
1.70
 100 1.60 1.70 1.70 0 0 0
04/02/2020
1.60
 100 1.50 1.60 1.60 0 0 0
03/02/2020
1.50
 200 1.60 1.60 1.50 0 0 0
31/01/2020
1.60
 200 1.70 1.70 1.60 0 0 0
30/01/2020
1.70
 0 1.70 1.70 1.70 0 0 0
22/01/2020
1.70
 0 1.70 1.70 1.70 0 0 0
21/01/2020
1.70
 200 1.60 1.70 1.70 0 0 0
20/01/2020
1.60
 0 1.60 1.60 1.60 0 0 0
17/01/2020
1.60
 400 1.70 1.70 1.60 0 0 0
16/01/2020
1.70
 100 1.80 1.80 1.70 0 0 0
15/01/2020
1.80
 100 1.70 1.80 1.80 0 0 0
14/01/2020
1.70
 0 1.70 1.70 1.70 0 0 0
13/01/2020
1.70
 0 1.70 1.70 1.70 0 0 0
10/01/2020
1.70
 100 1.80 1.80 1.70 0 0 0
09/01/2020
1.80
 600 1.70 1.80 1.60 0 0 0
08/01/2020
1.70
 3,000 1.80 1.80 1.70 0 0 0
07/01/2020
1.80
 5,100 1.80 1.80 1.70 0 0 0
06/01/2020
1.80
 200 1.90 1.90 1.80 0 0 0
03/01/2020
1.90
 200 1.80 1.90 1.90 0 0 0
02/01/2020
1.80
 2,100 1.70 1.80 1.80 0 0 0
31/12/2019
1.70
 2,100 1.80 1.80 1.70 0 0 0
30/12/2019
1.80
 8,600 2 2 1.80 0 0 0
27/12/2019
2
 100 1.90 2 2 0 0 0
26/12/2019
1.90
 44,100 1.80 1.90 1.70 0 0 0
25/12/2019
1.80
 2,000 2 2 1.80 0 0 0
24/12/2019
2
 27,100 1.90 2 1.80 0 0 0
23/12/2019
1.90
 200 1.90 2 1.90 0 0 0
20/12/2019
1.90
 500 2.10 2.30 1.90 0 0 0
19/12/2019
2.10
 1,200 2.30 2.30 2.10 0 0 0
18/12/2019
2.30
 110 2.10 2.30 2.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc