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

4.60
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
(2026-09-08) 		-0.10 -2.08% 103,200 -200 0.0
4.60
5.10
4.60
2 tháng
(2026-08-10) 		0 0% 168,800 -200 0.0
4.60
5.10
4.60
3 tháng
(2026-07-10) 		-0.60 -11.32% 220,000 -1,500 0.0
4.50
5.30
4.60
6 tháng
(2026-04-13) 		-0.60 -11.32% 780,300 -800 0.0
4.20
6.90
4.60
12 tháng
(2025-10-13) 		-2.40 -33.80% 1,423,500 -3,300 0.0
4.20
7.70
4.60
24 tháng
(2024-10-18) 		-8.30 -63.85% 9,995,966 6,900 0.1
4.20
32
4.60
36 tháng
(2023-10-24) 		0.70 17.50% 32,675,888 -42,885 -0.8
3.50
34.70
4.60
60 tháng
(2021-11-03) 		-2.80 -37.33% 39,006,589 -19,990 -0.6
2.80
34.70
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
1.60
 22,400 1.60 1.60 1.50 0 0 0
01/06/2018
1.60
 5,000 1.60 1.70 1.60 0 0 0
31/05/2018
1.60
 10,500 1.50 1.60 1.50 0 0 0
30/05/2018
1.50
 27,700 1.50 1.50 1.50 0 0 0
29/05/2018
1.40
 23,700 1.40 1.40 1.40 0 0 0
28/05/2018
1.30
 34,500 1.30 1.40 1.30 0 0 0
25/05/2018
1.30
 22,400 1.40 1.40 1.30 0 0 0
24/05/2018
1.40
 7,100 1.30 1.40 1.30 0 0 0
23/05/2018
1.30
 1,700 1.30 1.30 1.30 0 0 0
22/05/2018
1.40
 28,400 1.30 1.40 1.20 0 0 0
21/05/2018
1.30
 15,300 1.40 1.40 1.30 0 0 0
18/05/2018
1.40
 8,800 1.40 1.40 1.40 0 0 0
17/05/2018
1.50
 8,500 1.30 1.50 1.30 0 0 0
16/05/2018
1.40
 3,300 1.40 1.40 1.40 0 0 0
15/05/2018
1.50
 400 1.40 1.50 1.40 0 0 0
14/05/2018
1.50
 17,400 1.40 1.50 1.40 0 0 0
11/05/2018
1.50
 2,400 1.60 1.60 1.50 0 0 0
10/05/2018
1.60
 100 1.60 1.60 1.60 0 0 0
09/05/2018
1.60
 600 1.50 1.60 1.50 0 0 0
08/05/2018
1.50
 600 1.50 1.50 1.50 0 0 0
07/05/2018
1.60
 6,700 1.50 1.60 1.50 0 0 0
04/05/2018
1.60
 7,700 1.50 1.60 1.40 0 0 0
03/05/2018
1.50
 900 1.50 1.60 1.50 0 0 0
02/05/2018
1.50
 3,400 1.50 1.50 1.40 0 0 0
27/04/2018
1.50
 100 1.50 1.50 1.50 0 0 0
26/04/2018
1.60
 100 1.60 1.60 1.60 0 0 0
24/04/2018
1.60
 10,200 1.50 1.60 1.50 0 0 0
23/04/2018
1.60
 10,100 1.60 1.70 1.60 0 0 0
20/04/2018
1.70
 4,900 1.60 1.70 1.60 0 0 0
19/04/2018
1.70
 15,200 1.60 1.70 1.60 0 0 0
18/04/2018
1.70
 1,200 1.70 1.80 1.70 0 0 0
17/04/2018
1.80
 1,000 1.70 1.80 1.70 0 0 0
16/04/2018
1.80
 0 1.80 1.80 1.80 0 0 0
13/04/2018
1.80
 1,500 1.70 1.80 1.60 0 0 0
12/04/2018
1.70
 500 1.70 1.70 1.70 0 0 0
11/04/2018
1.80
 0 1.80 1.80 1.80 0 0 0
10/04/2018
1.80
 700 1.70 1.80 1.70 0 0 0
09/04/2018
1.80
 7,000 1.70 1.80 1.70 0 0 0
06/04/2018
1.80
 4,800 1.70 1.80 1.70 0 0 0
05/04/2018
1.80
 1,600 1.90 1.90 1.70 0 0 0
04/04/2018
1.80
 10,200 1.70 1.80 1.70 0 0 0
03/04/2018
1.80
 2,000 1.80 1.90 1.80 0 0 0
02/04/2018
1.90
 400 1.80 1.90 1.80 0 0 0
30/03/2018
1.80
 700 1.80 1.80 1.80 0 0 0
29/03/2018
1.90
 11,622 1.70 1.90 1.70 0 11,422 0.0
28/03/2018
1.80
 3,900 1.80 1.80 1.80 0 0 0
27/03/2018
1.90
 12,100 1.70 1.90 1.70 0 0 0
26/03/2018
1.80
 9,900 1.80 1.80 1.80 0 0 0
23/03/2018
2
 0 2 2 2 0 0 0
22/03/2018
2
 100 2 2 2 0 0 0
21/03/2018
2
 300 1.80 2 1.80 0 0 0
20/03/2018
1.90
 0 1.90 1.90 1.90 0 0 0
19/03/2018
1.90
 200 1.70 1.90 1.70 0 0 0
16/03/2018
1.80
 700 1.80 1.80 1.80 0 0 0
15/03/2018
1.90
 400 1.90 1.90 1.90 0 0 0
14/03/2018
2.10
 1,600 2 2.10 1.80 0 0 0
13/03/2018
2
 0 2 2 2 0 0 0
12/03/2018
2
 0 2 2 2 0 0 0
09/03/2018
2
 500 2 2 2 0 0 0
08/03/2018
1.90
 4,400 1.70 1.90 1.70 0 0 0
07/03/2018
1.80
 5,200 1.80 1.90 1.80 0 0 0
06/03/2018
1.90
 1,300 1.80 1.90 1.80 0 0 0
05/03/2018
1.90
 8,100 1.80 1.90 1.80 0 0 0
02/03/2018
1.90
 1,800 1.80 1.90 1.80 0 0 0
01/03/2018
1.90
 100 1.90 1.90 1.90 0 0 0
28/02/2018
1.80
 500 1.80 1.80 1.80 0 0 0
27/02/2018
1.80
 2,200 1.80 1.80 1.80 0 0 0
26/02/2018
2
 0 2 2 2 0 0 0
23/02/2018
2
 2,200 1.80 2 1.80 0 0 0
22/02/2018
2
 3,100 1.80 2 1.80 0 0 0
21/02/2018
1.90
 2,000 1.90 1.90 1.90 0 0 0
13/02/2018
1.90
 2,700 1.90 1.90 1.90 0 0 0
12/02/2018
1.90
 400 1.80 1.90 1.80 0 0 0
09/02/2018
1.90
 7,000 1.90 1.90 1.90 4,000 0 0.0
08/02/2018
1.90
 8,000 1.90 1.90 1.90 0 0 0
07/02/2018
1.90
 7,225 1.90 1.90 1.80 0 0 0
06/02/2018
1.90
 1,300 2 2 1.80 0 0 0
05/02/2018
1.90
 40,600 1.80 2 1.80 0 0 0
02/02/2018
1.90
 2,700 1.80 1.90 1.80 0 0 0
01/02/2018
2
 0 2 2 2 0 0 0
31/01/2018
2
 2,500 1.90 2 1.90 0 0 0
30/01/2018
2
 8,100 1.90 2 1.80 0 0 0
29/01/2018
2
 2,200 2.10 2.20 2 0 0 0
26/01/2018
2.20
 0 2.20 2.20 2.20 0 0 0
25/01/2018
2.20
 100 2.20 2.20 2.20 0 0 0
24/01/2018
2.20
 200 2.20 2.20 2.10 0 0 0
23/01/2018
2.20
 200 2.10 2.20 2.20 0 0 0
22/01/2018
2.10
 1,000 2.10 2.10 2.10 0 0 0
19/01/2018
2
 100 2 2 2 0 0 0
18/01/2018
1.90
 2,240 2.10 2.10 1.90 0 0 0
17/01/2018
2
 2,145 2 2 2 0 0 0
16/01/2018
1.90
 9,300 1.90 1.90 1.90 0 0 0
15/01/2018
1.80
 1,500 1.90 1.90 1.80 0 0 0
12/01/2018
1.90
 1,110 1.90 1.90 1.90 0 0 0
11/01/2018
1.90
 20,200 1.80 1.90 1.80 0 0 0
10/01/2018
1.80
 19,400 1.80 1.90 1.80 0 0 0
09/01/2018
1.90
 25,050 1.80 1.90 1.80 0 0 0
08/01/2018
1.90
 11,800 1.80 1.90 1.80 0 0 0
05/01/2018
1.90
 1,100 1.80 1.90 1.80 0 0 0
04/01/2018
1.90
 600 1.90 2 1.90 0 0 0

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