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)
01/02/2016
2.10
 1,600 2.10 2.30 2.10 0 0 0
29/01/2016
2.10
 400 2.10 2.30 2.10 0 0 0
28/01/2016
2.10
 0 2.10 2.10 2.10 0 0 0
27/01/2016
2.10
 900 2.20 2.30 2.10 0 0 0
26/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
25/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
22/01/2016
2.20
 2,000 2.20 2.20 2.20 0 0 0
21/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
20/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
19/01/2016
2.20
 2,000 2.20 2.20 2.20 0 0 0
18/01/2016
2.20
 1,500 2.10 2.20 2.20 0 0 0
15/01/2016
2.10
 4,700 2.20 2.20 2.10 0 0 0
14/01/2016
2.20
 200 2.20 2.20 2.20 0 0 0
13/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
12/01/2016
2.20
 100 2.10 2.20 2.20 0 0 0
11/01/2016
2.10
 0 2.10 2.10 2.10 0 0 0
08/01/2016
2.10
 10,800 2.10 2.10 2.10 0 0 0
07/01/2016
2.10
 1,400 2.30 2.30 2.10 0 0 0
06/01/2016
2.30
 100 2.20 2.30 2.30 0 0 0
05/01/2016
2.20
 0 2.20 2.20 2.20 0 0 0
04/01/2016
2.20
 7,200 2.20 2.20 2.20 0 0 0
31/12/2015
2.20
 0 2.20 2.20 2.20 0 0 0
30/12/2015
2.20
 100 2.10 2.20 2.20 0 0 0
29/12/2015
2.10
 0 2.10 2.10 2.10 0 0 0
28/12/2015
2.10
 1,000 2 2.10 2.10 0 0 0
25/12/2015
2
 4,800 2.20 2.20 2 0 0 0
24/12/2015
2.20
 200 2.20 2.20 2.10 0 0 0
23/12/2015
2.20
 100 2.20 2.20 2.20 0 0 0
22/12/2015
2.20
 1,100 2.10 2.30 2.20 0 0 0
21/12/2015
2.10
 1,500 2.30 2.30 2.10 0 0 0
18/12/2015
2.30
 0 2.30 2.30 2.30 0 0 0
17/12/2015
2.30
 300 2.20 2.30 2.10 0 0 0
16/12/2015
2.20
 0 2.20 2.20 2.20 0 0 0
15/12/2015
2.20
 0 2.20 2.20 2.20 0 0 0
14/12/2015
2.20
 33,300 2.20 2.20 2.10 0 0 0
11/12/2015
2.20
 100 2.10 2.20 2.20 0 0 0
10/12/2015
2.10
 1,200 2.10 2.10 2.10 0 0 0
09/12/2015
2.10
 0 2.10 2.10 2.10 0 0 0
08/12/2015
2.10
 0 2.10 2.10 2.10 0 0 0
07/12/2015
2.10
 0 2.10 2.10 2.10 0 0 0
04/12/2015
2.10
 23,000 2.20 2.20 2.10 0 0 0
03/12/2015
2.20
 100 2.20 2.20 2.20 0 0 0
02/12/2015
2.20
 200 2.20 2.20 2.20 0 0 0
01/12/2015
2.20
 100 2.10 2.20 2.20 0 0 0
30/11/2015
2.10
 51,300 2.10 2.10 2.10 0 0 0
27/11/2015
2.10
 1,900 2.10 2.10 2.10 0 0 0
26/11/2015
2.10
 10,100 2.20 2.20 2.10 0 0 0
25/11/2015
2.20
 0 2.20 2.20 2.20 0 0 0
24/11/2015
2.20
 12,900 2.20 2.20 2.10 0 0 0
23/11/2015
2.20
 1,100 2.20 2.30 2.20 0 0 0
20/11/2015
2.20
 400 2.20 2.20 2.20 0 0 0
19/11/2015
2.20
 39,500 2.20 2.20 2.10 0 0 0
18/11/2015
2.20
 24,200 2.10 2.20 2.10 0 0 0
17/11/2015
2.10
 0 2.10 2.10 2.10 0 0 0
16/11/2015
2.10
 2,600 2 2.10 2.10 0 0 0
13/11/2015
2
 24,300 2.10 2.10 2 0 0 0
12/11/2015
2.10
 1,000 2.10 2.10 2.10 0 0 0
11/11/2015
2.10
 3,000 2.10 2.10 2.10 0 0 0
10/11/2015
2.10
 0 2.10 2.10 2.10 0 0 0
09/11/2015
2.10
 3,500 2.20 2.20 2.10 0 0 0
06/11/2015
2.20
 34,900 2 2.20 2 0 200 0.0
05/11/2015
2
 0 2 2 2 0 0 0
04/11/2015
2
 0 2 2 2 0 0 0
03/11/2015
2
 100 2 2 2 0 0 0
02/11/2015
2
 1,400 2.10 2.10 2 0 0 0
30/10/2015
2.10
 1,300 2 2.10 2.10 0 0 0
29/10/2015
2
 1,700 2 2 2 0 0 0
28/10/2015
2
 1,000 2 2 2 0 0 0
27/10/2015
2
 11,000 2.10 2.10 2 0 0 0
26/10/2015
2.10
 0 2.10 2.10 2.10 0 0 0
23/10/2015
2.10
 500 2 2.10 2.10 0 0 0
22/10/2015
2
 0 2 2 2 0 0 0
21/10/2015
2
 0 2 2 2 0 0 0
20/10/2015
2
 300 2 2 2 0 0 0
19/10/2015
2
 1,000 2 2 2 0 0 0
16/10/2015
2
 19,700 2 2 2 0 0 0
15/10/2015
2
 7,600 2.20 2.20 2 0 0 0
14/10/2015
2.20
 2,100 2.10 2.20 2.10 0 0 0
13/10/2015
2.10
 0 2.10 2.10 2.10 0 0 0
12/10/2015
2.10
 11,400 2.10 2.10 2.10 0 0 0
09/10/2015
2.10
 5,400 2.30 2.30 2.10 0 0 0
08/10/2015
2.30
 1,400 2.20 2.30 2 0 0 0
07/10/2015
2.20
 400 2 2.20 2 200 0 0.0
06/10/2015
2
 61,000 2.20 2.20 2 0 0 0
05/10/2015
2.20
 2,500 2.20 2.20 2 0 0 0
02/10/2015
2.20
 0 2.20 2.20 2.20 0 0 0
01/10/2015
2.20
 500 2 2.20 2 0 0 0
30/09/2015
2
 1,900 2 2 1.90 0 0 0
29/09/2015
2
 200 2 2 2 0 0 0
28/09/2015
2
 2,700 2 2 2 0 0 0
25/09/2015
2
 800 2 2.20 2 0 0 0
24/09/2015
2
 400 2 2 2 0 0 0
23/09/2015
2
 1,900 2.10 2.10 2 0 0 0
22/09/2015
2.10
 3,900 2.10 2.10 1.90 0 0 0
21/09/2015
2.10
 5,100 2.10 2.30 1.90 0 0 0
18/09/2015
2.10
 3,800 2.20 2.20 2 0 0 0
17/09/2015
2.20
 6,200 2.30 2.50 2.10 0 0 0
16/09/2015
2.30
 21,700 2.20 2.30 2 0 0 0
15/09/2015
2.20
 1,100 2.40 2.60 2.20 0 0 0
14/09/2015
2.40
 15,800 2.30 2.50 2.10 0 0 0

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