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

11.10
0.60
(5.71%)
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)
27/01/2010
14.94
 1,500 16.07 16.07 14.94 0 0 0
26/01/2010
16.07
 9,400 15.22 16.07 15.69 0 0 0
25/01/2010
15.22
 2,800 14.94 15.22 14.94 0 0 0
22/01/2010
14.94
 7,800 14.56 14.94 14.18 0 0 0
21/01/2010
14.56
 11,300 15.41 15.41 14.56 0 0 0
20/01/2010
15.41
 10,300 16.54 16.54 15.31 0 0 0
19/01/2010
16.54
 1,300 16.07 16.83 16.07 0 100 -0.0
18/01/2010
16.07
 6,800 17.30 17.30 16.07 0 0 0
15/01/2010
17.30
 5,300 17.39 17.49 16.54 0 100 -0.0
14/01/2010
17.39
 6,200 17.21 17.39 17.21 0 0 0
13/01/2010
17.21
 14,600 16.07 17.21 15.13 0 0 0
12/01/2010
16.07
 17,800 17.21 17.96 16.07 0 0 0
11/01/2010
17.21
 37,600 17.96 18.72 17.21 0 0 0
08/01/2010
17.96
 25,800 17.96 18.91 17.68 0 0 0
07/01/2010
17.96
 11,400 18.72 18.72 17.58 0 0 0
06/01/2010
18.72
 7,600 20.04 20.04 18.72 0 0 0
05/01/2010
20.04
 29,300 18.91 20.04 19.85 0 100 -0.0
04/01/2010
18.91
 25,000 17.30 18.91 18.06 0 0 0
31/12/2009
17.30
 39,100 17.30 17.96 17.02 0 0 0
30/12/2009
17.30
 25,600 16.83 17.30 15.88 0 0 0
29/12/2009
16.83
 19,000 17.96 17.96 16.83 0 0 0
28/12/2009
17.96
 5,600 18.06 18.06 17.96 0 0 0
25/12/2009
18.06
 21,200 17.39 18.06 17.49 0 300 0
24/12/2009
17.39
 41,800 16.26 17.39 16.26 0 0 0
23/12/2009
16.26
 14,600 16.45 17.49 15.60 0 0 0
22/12/2009
16.45
 7,600 17.68 17.68 16.45 0 0 0
21/12/2009
17.68
 18,600 17.49 17.96 17.39 0 0 0
18/12/2009
17.49
 21,000 16.35 17.49 16.54 0 0 0
17/12/2009
16.35
 18,700 16.35 18.34 16.35 0 0 0
16/12/2009
16.35
 13,700 17.11 17.96 16.35 0 0 0
15/12/2009
17.11
 4,000 18.34 18.34 17.11 0 0 0
14/12/2009
18.34
 29,800 17.96 18.91 17.96 0 0 0
11/12/2009
17.96
 11,800 17.02 19.66 17.21 0 0 0
10/12/2009
17.02
 15,900 16.54 19.38 16.92 0 0 0
09/12/2009
16.54
 15,500 18.91 18.91 16.45 0 0 0
08/12/2009
18.91
 38,800 17.68 18.91 16.45 0 0 0
07/12/2009
17.68
 100 17.02 17.68 17.68 0 0 0
04/12/2009
17.02
 1,300 17.02 17.02 16.92 0 0 0
03/12/2009
17.02
 23,200 18.06 18.06 17.02 0 0 0
02/12/2009
18.06
 1,400 19.47 19.47 18.06 0 0 0
01/12/2009
19.47
 14,200 18.72 19.47 17.02 0 400 0
30/11/2009
18.72
 4,400 17.58 18.72 17.30 0 0 0
27/11/2009
17.58
 32,900 17.58 18.81 16.35 0 0 0
26/11/2009
17.58
 1,100 18.91 18.91 17.58 0 0 0
25/11/2009
18.91
 5,600 20.70 20.70 18.91 0 0 0
24/11/2009
20.70
 10,200 22.03 22.03 19.66 0 0 0
23/11/2009
22.03
 6,100 22.03 22.12 20.61 0 0 0
20/11/2009
22.03
 23,100 22.69 22.69 22.03 0 0 0
19/11/2009
22.69
 39,300 22.69 24.58 22.40 0 0 0
18/11/2009
22.69
 54,400 21.74 24.67 21.65 0 0 0
17/11/2009
21.74
 75,200 22.50 23.82 21.74 0 0 0
16/11/2009
22.50
 28,300 22.03 23.26 21.74 0 0 0
13/11/2009
22.03
 71,200 21.84 23.26 20.23 0 0 0
12/11/2009
21.84
 105,500 20.51 21.84 21.46 0 0 0
11/11/2009
20.51
 82,600 19.00 20.51 18.15 0 0 0
10/11/2009
19.00
 40,600 20.80 20.80 18.81 0 0 0
09/11/2009
20.80
 42,400 20.80 20.80 20.14 0 0 0
06/11/2009
20.80
 53,200 20.61 22.03 20.61 8,000 0 0
05/11/2009
20.61
 60,200 20.23 20.61 20.04 0 0 0
04/11/2009
20.23
 51,700 19.10 20.42 17.77 0 0 0
03/11/2009
19.10
 91,500 20.23 20.23 19.10 0 0 0
02/11/2009
20.23
 9,500 22.59 22.59 20.23 0 0 0
30/10/2009
22.59
 54,900 21.46 22.88 20.80 0 200 0
29/10/2009
21.46
 9,300 23.07 23.07 21.46 0 0 0
28/10/2009
23.07
 50,800 24.77 24.77 23.07 0 0 0
27/10/2009
24.77
 300 26.56 26.56 24.77 0 0 0
26/10/2009
26.56
 6,200 26.94 27.42 26.56 100 0 0
23/10/2009
26.94
 83,900 28.55 30.54 26.56 0 0 0
22/10/2009
28.55
 31,200 26.85 28.55 27.42 0 0 0
21/10/2009
26.85
 137,200 25.15 26.85 23.63 0 0 0
20/10/2009
25.15
 104,200 23.82 25.15 24.39 0 0 0
19/10/2009
23.82
 131,700 22.69 24.20 22.22 0 3,000 0
16/10/2009
22.69
 63,600 21.27 22.69 22.69 0 0 0
15/10/2009
21.27
 20,800 20.23 21.27 21.27 0 0 0
14/10/2009
20.23
 137,800 19.00 20.23 18.91 0 0 0
13/10/2009
19.00
 141,000 17.77 19.00 18.43 0 0 0
12/10/2009
17.77
 152,300 16.64 17.77 17.58 3,000 0 0
09/10/2009
16.64
 67,800 15.69 16.64 15.98 0 0 0
08/10/2009
15.69
 13,900 15.88 15.98 15.13 0 0 0
07/10/2009
15.88
 30,200 15.60 16.07 15.41 200 0 0
06/10/2009
15.60
 19,400 15.88 16.64 15.31 0 0 0
05/10/2009
15.88
 30,600 16.17 17.11 15.13 0 0 0
02/10/2009
16.17
 8,100 16.35 16.64 16.17 0 0 0
01/10/2009
16.35
 29,800 16.83 17.77 16.26 0 0 0
30/09/2009
16.83
 159,900 16.07 16.83 16.07 0 0 0
29/09/2009
16.07
 71,200 15.60 16.45 14.46 0 0 0
28/09/2009
15.60
 31,400 15.98 16.07 15.13 0 0 0
25/09/2009
15.98
 51,400 15.13 16.45 15.41 0 0 0
24/09/2009
15.13
 27,700 15.88 16.07 15.13 0 0 0
23/09/2009
15.88
 46,000 15.31 16.35 15.88 0 100 0
22/09/2009
15.31
 1,200 15.41 15.41 15.31 0 0 0
21/09/2009
15.41
 67,700 14.65 15.41 13.52 0 0 0
18/09/2009
14.65
 79,600 14.27 14.65 14.18 12,000 0 0
17/09/2009
14.27
 31,600 15.13 15.13 14.18 0 0 0
16/09/2009
15.13
 22,100 16.07 16.07 15.13 0 0 0
15/09/2009
16.07
 127,400 15.22 16.26 15.60 0 6,000 0
14/09/2009
15.22
 138,900 14.27 15.22 15.03 0 8,100 0
11/09/2009
14.27
 55,800 13.42 14.27 14.27 0 0 0
10/09/2009
13.42
 31,000 13.05 13.42 13.42 0 0 0
09/09/2009
13.05
 69,400 13.24 13.24 11.82 6,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |