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

10.50
0.90
(9.38%)
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
(2024-10-23) 		-2.30 -19.33% 798,376 -1,800 -0.0
9.60
12.10
10.50
2 tháng
(2024-09-23) 		-0.70 -6.80% 3,129,064 1,200 0.0
9.60
15.10
10.50
3 tháng
(2024-08-26) 		1.30 15.66% 3,902,331 900 0.0
6
15.10
10.50
6 tháng
(2024-05-27) 		-14.20 -59.66% 6,535,269 900 0.0
6
24.20
10.50
12 tháng
(2023-11-28) 		4.40 84.62% 23,188,078 -48,685 -0.9
4.60
34.70
10.50
24 tháng
(2022-12-05) 		5.60 140% 25,135,069 -47,224 -0.9
2.80
34.70
10.50
36 tháng
(2021-12-08) 		0.40 4.35% 28,220,631 -33,390 -0.8
2.80
34.70
10.50
60 tháng
(2019-12-19) 		7.50 357.14% 37,684,330 -58,788 -0.8
1.50
34.70
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2017
2
 35,600 1.90 2 1.80 0 0 0
12/09/2017
1.90
 300 1.90 2 1.90 0 0 0
11/09/2017
1.90
 10,400 2 2 1.90 0 0 0
08/09/2017
2
 35,550 2.10 2.10 2 0 0 0
07/09/2017
2.10
 600 2 2.10 2 0 0 0
06/09/2017
2
 15,511 2 2.10 2 0 0 0
05/09/2017
2
 15,800 2.10 2.10 2 0 0 0
01/09/2017
2.10
 3,600 2.10 2.20 2.10 0 0 0
31/08/2017
2.10
 27,700 2 2.20 2 0 0 0
30/08/2017
2
 12,900 2.20 2.20 2 0 0 0
29/08/2017
2.20
 36,201 2.10 2.20 2 0 0 0
28/08/2017
2.10
 17,100 2.10 2.10 2 0 0 0
25/08/2017
2.10
 41,750 2.30 2.30 2.10 0 0 0
24/08/2017
2.30
 37,620 2.10 2.30 2.10 0 0 0
23/08/2017
2.10
 53,500 2 2.20 2 0 0 0
22/08/2017
2
 23,401 2.10 2.10 2 0 0 0
21/08/2017
2.10
 32,513 2.20 2.20 2 0 0 0
18/08/2017
2.20
 12,500 2.20 2.20 2 0 0 0
17/08/2017
2.20
 14,000 2.20 2.20 2.10 0 0 0
16/08/2017
2.20
 62,400 2.20 2.30 2.10 0 0 0
15/08/2017
2.20
 22,220 2.30 2.30 2.10 0 0 0
14/08/2017
2.30
 29,700 2.50 2.50 2.30 0 0 0
11/08/2017
2.50
 87,110 2.30 2.50 2.10 0 0 0
10/08/2017
2.30
 43,300 2.50 2.50 2.30 0 0 0
09/08/2017
2.50
 40,710 2.60 2.70 2.40 0 0 0
08/08/2017
2.60
 171,800 2.60 2.80 2.60 0 0 0
07/08/2017
2.60
 69,800 2.40 2.60 2.50 0 0 0
04/08/2017
2.40
 115,200 2.20 2.40 2.10 0 0 0
03/08/2017
2.20
 49,623 2 2.20 2.10 0 0 0
02/08/2017
2
 24,600 2.10 2.10 2 0 0 0
01/08/2017
2.10
 50,900 2.10 2.10 2 0 0 0
31/07/2017
2.10
 15,600 2 2.10 2 0 0 0
28/07/2017
2
 9,200 2 2.10 2 0 0 0
27/07/2017
2
 11,400 2 2.10 2 0 0 0
26/07/2017
2
 14,910 2 2.20 2 0 0 0
25/07/2017
2
 34,600 1.90 2 2 0 0 0
24/07/2017
1.90
 38,300 1.90 1.90 1.80 0 0 0
21/07/2017
1.90
 2,900 1.90 2 1.90 0 0 0
20/07/2017
1.90
 40,560 1.90 2 1.90 0 0 0
19/07/2017
1.90
 66,153 1.90 2 1.80 0 0 0
18/07/2017
1.90
 15,810 2 2 1.90 0 0 0
17/07/2017
2
 9,100 2.10 2.10 2 0 0 0
14/07/2017
2.10
 35,550 2 2.10 2 0 0 0
13/07/2017
2
 22,600 2 2.10 1.90 0 0 0
12/07/2017
2
 66,900 2 2.20 2 0 0 0
11/07/2017
2
 43,703 2.20 2.20 2 0 0 0
10/07/2017
2.20
 9,300 2.10 2.20 2 0 0 0
07/07/2017
2.10
 17,900 2.10 2.20 2.10 0 0 0
06/07/2017
2.10
 18,300 2.10 2.30 2.10 0 0 0
05/07/2017
2.10
 67,650 2 2.20 1.90 0 0 0
04/07/2017
2
 12,410 2 2.10 2 0 0 0
03/07/2017
2
 5,600 2.10 2.10 2 0 200 -0.0
30/06/2017
2.10
 200 2.10 2.20 2.10 0 0 0
29/06/2017
2.10
 10,750 2 2.10 2 0 0 0
28/06/2017
2
 12,410 2.20 2.20 2 0 0 0
27/06/2017
2.20
 19,400 2.30 2.30 2.10 0 0 0
26/06/2017
2.30
 13,110 2.10 2.30 2 0 0 0
23/06/2017
2.10
 35,500 2.30 2.30 2.10 0 0 0
22/06/2017
2.30
 98,700 2.40 2.60 2.30 0 0 0
21/06/2017
2.40
 79,710 2.20 2.40 2.20 200 0 0.0
20/06/2017
2.20
 44,400 2 2.20 2 0 0 0
19/06/2017
2
 12,900 2 2.10 1.90 0 0 0
16/06/2017
2
 8,878 2.20 2.20 2 0 0 0
15/06/2017
2.20
 100 2.20 2.20 2.20 0 0 0
14/06/2017
2.20
 33,612 2.20 2.20 2 0 0 0
13/06/2017
2.20
 3,400 2.40 2.40 2.20 0 0 0
12/06/2017
2.40
 25,400 2.30 2.40 2.10 0 0 0
09/06/2017
2.30
 27,677 2.30 2.30 2.10 0 0 0
08/06/2017
2.30
 4,500 2.30 2.40 2.20 0 0 0
07/06/2017
2.30
 18,886 2.20 2.30 2.20 0 0 0
06/06/2017
2.20
 20,900 2.10 2.20 2 0 0 0
05/06/2017
2.10
 7,820 2 2.10 2 0 0 0
02/06/2017
2
 1 2 2 2 0 0 0
01/06/2017
2
 3,100 1.90 2 2 0 0 0
31/05/2017
1.90
 6,400 2 2 1.90 0 0 0
30/05/2017
2
 12,100 2 2.10 2 0 0 0
29/05/2017
2
 11,500 1.90 2 2 0 0 0
26/05/2017
1.90
 11,800 1.80 1.90 1.80 0 0 0
25/05/2017
1.80
 3,500 1.90 1.90 1.80 0 0 0
24/05/2017
1.90
 500 2 2 1.90 0 0 0
23/05/2017
2
 100 1.90 2 2 0 0 0
22/05/2017
1.90
 242 1.80 1.90 1.90 0 0 0
19/05/2017
1.80
 2,000 2 2 1.80 0 0 0
18/05/2017
2
 14,600 1.90 2 1.90 0 0 0
17/05/2017
1.90
 600 1.90 1.90 1.80 0 0 0
16/05/2017
1.90
 200 2 2 1.90 0 0 0
15/05/2017
2
 200 1.90 2 2 0 0 0
12/05/2017
1.90
 3,200 2.10 2.10 1.90 0 0 0
11/05/2017
2.10
 0 2.10 2.10 2.10 0 0 0
10/05/2017
2.10
 0 2.10 2.10 2.10 0 0 0
09/05/2017
2.10
 100 2 2.10 2.10 0 0 0
08/05/2017
2
 10 2 2 2 0 0 0
05/05/2017
2
 3,000 2.20 2.20 2 0 0 0
04/05/2017
2.20
 4,300 2 2.20 1.80 0 0 0
03/05/2017
2
 10,900 1.90 2 1.90 0 0 0
28/04/2017
1.90
 2,600 1.90 2 1.90 0 0 0
27/04/2017
1.90
 53,900 1.80 1.90 1.80 0 0 0
26/04/2017
1.80
 5,920 1.80 1.80 1.70 0 0 0
25/04/2017
1.80
 6,100 1.80 1.80 1.70 0 0 0
24/04/2017
1.80
 10,257 1.80 1.90 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |