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)
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
29/07/2019
2.20
 2,100 2.40 2.40 2.20 0 0 0
26/07/2019
2.40
 0 2.40 2.40 2.40 0 0 0
25/07/2019
2.40
 2,500 2.40 2.40 2.20 0 0 0
24/07/2019
2.40
 2,000 2.60 2.60 2.40 0 0 0
23/07/2019
2.60
 5,800 2.50 2.60 2.40 0 0 0
22/07/2019
2.50
 10,900 2.40 2.50 2.30 0 0 0
19/07/2019
2.40
 200 2.40 2.40 2.30 0 0 0
18/07/2019
2.40
 25,300 2.40 2.50 2.30 0 0 0
17/07/2019
2.40
 400 2.20 2.40 2.20 0 0 0
16/07/2019
2.20
 20,300 2 2.20 2 0 0 0
15/07/2019
2
 17,100 2.20 2.20 2 0 0 0
12/07/2019
2.20
 900 2.40 2.40 2.20 0 0 0
11/07/2019
2.40
 15,200 2.20 2.40 2.30 0 0 0
10/07/2019
2.20
 5,900 2 2.20 2.20 0 0 0
09/07/2019
2
 12,200 1.90 2 2 0 0 0
08/07/2019
1.90
 12,000 1.80 1.90 1.90 0 0 0
05/07/2019
1.80
 4,100 1.70 1.80 1.80 0 0 0
04/07/2019
1.70
 100 1.60 1.70 1.70 0 0 0
03/07/2019
1.60
 4,160 1.70 1.70 1.60 0 0 0
02/07/2019
1.70
 14,900 1.60 1.70 1.70 0 0 0
01/07/2019
1.60
 9,800 1.70 1.70 1.60 0 0 0
28/06/2019
1.70
 12,700 1.60 1.70 1.60 0 0 0
27/06/2019
1.60
 10,000 1.60 1.60 1.50 0 0 0
26/06/2019
1.60
 18,300 1.60 1.70 1.60 0 0 0
25/06/2019
1.60
 37,110 1.50 1.60 1.40 0 0 0
24/06/2019
1.50
 0 1.50 1.50 1.50 0 0 0
21/06/2019
1.50
 100 1.40 1.50 1.50 0 0 0
20/06/2019
1.40
 6,500 1.50 1.50 1.40 0 0 0
19/06/2019
1.50
 4,600 1.50 1.50 1.50 0 0 0
18/06/2019
1.50
 3,300 1.50 1.50 1.50 0 0 0
17/06/2019
1.50
 5,300 1.50 1.50 1.40 0 0 0
14/06/2019
1.50
 200 1.50 1.50 1.40 0 0 0
13/06/2019
1.50
 10,100 1.50 1.50 1.40 0 0 0
12/06/2019
1.50
 3,100 1.40 1.50 1.50 0 0 0
11/06/2019
1.40
 100 1.40 1.40 1.40 0 0 0
10/06/2019
1.40
 1,100 1.40 1.50 1.40 0 0 0
07/06/2019
1.40
 100 1.50 1.50 1.40 0 0 0
06/06/2019
1.50
 4,800 1.50 1.50 1.40 0 0 0
05/06/2019
1.50
 130 1.50 1.50 1.50 0 0 0
04/06/2019
1.50
 6,200 1.50 1.60 1.40 0 0 0
03/06/2019
1.50
 5,300 1.60 1.60 1.50 0 0 0
31/05/2019
1.60
 0 1.60 1.60 1.60 0 0 0
30/05/2019
1.60
 800 1.70 1.70 1.60 0 0 0
29/05/2019
1.70
 100 1.60 1.70 1.70 0 0 0
28/05/2019
1.60
 0 1.60 1.60 1.60 0 0 0
27/05/2019
1.60
 100 1.50 1.60 1.60 0 0 0
24/05/2019
1.50
 8,000 1.60 1.60 1.50 0 0 0
23/05/2019
1.60
 400 1.70 1.70 1.60 0 0 0
22/05/2019
1.70
 0 1.70 1.70 1.70 0 0 0
21/05/2019
1.70
 700 1.70 1.70 1.60 0 0 0
20/05/2019
1.70
 200 1.60 1.70 1.60 0 0 0
17/05/2019
1.60
 100 1.70 1.70 1.60 0 0 0
16/05/2019
1.70
 100 1.60 1.70 1.70 0 0 0
15/05/2019
1.60
 9,000 1.70 1.70 1.60 0 0 0
14/05/2019
1.70
 500 1.80 1.80 1.70 0 0 0
13/05/2019
1.80
 100 1.70 1.80 1.80 0 0 0
10/05/2019
1.70
 300 1.80 1.80 1.70 0 0 0
09/05/2019
1.80
 0 1.80 1.80 1.80 0 0 0
08/05/2019
1.80
 520 1.70 1.80 1.70 0 0 0
07/05/2019
1.70
 1,120 1.70 1.70 1.60 0 0 0
06/05/2019
1.70
 0 1.70 1.70 1.70 0 0 0
03/05/2019
1.70
 8,000 1.80 1.80 1.70 0 0 0
02/05/2019
1.80
 900 1.80 1.80 1.70 0 0 0
26/04/2019
1.80
 6,100 1.80 1.80 1.80 0 0 0
25/04/2019
1.80
 17,300 1.70 1.80 1.70 0 0 0
24/04/2019
1.70
 50 1.70 1.70 1.70 0 0 0
23/04/2019
1.70
 2,100 1.60 1.70 1.50 0 0 0
22/04/2019
1.60
 2,500 1.60 1.60 1.50 0 0 0
19/04/2019
1.60
 100 1.50 1.60 1.60 0 0 0
18/04/2019
1.50
 8,100 1.50 1.60 1.50 0 0 0

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