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

8.60
0.10
(1.18%)
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
(2025-04-16) 		0.20 2.41% 589,700 500 0.0
8
8.70
8.60
2 tháng
(2025-03-17) 		-1.40 -14.14% 1,368,500 4,600 0.0
7.30
10.80
8.60
3 tháng
(2025-02-17) 		-2.80 -24.78% 2,288,800 5,200 0.1
7.30
11.30
8.60
6 tháng
(2024-11-18) 		-1.10 -11.46% 4,953,711 600 0.0
7.30
11.90
8.60
12 tháng
(2024-05-21) 		-14 -62.22% 11,968,908 -800 -0.1
6
24.20
8.60
24 tháng
(2023-05-29) 		3.90 84.78% 29,010,271 -45,640 -0.9
3.50
34.70
8.60
36 tháng
(2022-06-01) 		3.20 60.38% 31,210,071 -37,290 -0.8
2.80
34.70
8.60
60 tháng
(2020-06-11) 		5.60 193.10% 42,084,571 -50,890 -0.8
1.80
34.70
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
19.80
 460,328 23.80 24.20 19.80 3,800 0 0.1
28/02/2024
22
 246,579 22 22 21.60 1,000 1,000 0
27/02/2024
20
 331,348 20 20 19.10 0 100 -0.0
26/02/2024
18.20
 119,433 19.30 19.70 18.20 0 0 0
23/02/2024
19.20
 349,919 19.80 19.90 18.50 0 85 -0.0
22/02/2024
18.10
 261,986 17.80 18.10 17.50 0 200 -0.0
21/02/2024
16.50
 270,326 16.50 16.50 16.40 0 0 0
20/02/2024
15
 100,670 13.80 15 13.80 0 1,000 -0.0
19/02/2024
13.70
 193,976 12.60 13.80 12.60 0 0 0
16/02/2024
12.60
 118,789 12.60 12.60 12.60 0 0 0
15/02/2024
11.50
 107,832 10.50 11.50 10.50 0 0 0
07/02/2024
10.50
 85,858 10.50 10.50 10.10 0 0 0
06/02/2024
9.60
 70,688 8.80 9.60 8.80 0 0 0
05/02/2024
8.80
 88,322 8.90 9.50 8.60 0 0 0
02/02/2024
9.50
 69,043 10.50 11.30 9.50 0 200 -0.0
01/02/2024
10.50
 76,051 11.60 11.60 10.50 0 0 0
31/01/2024
11.60
 434,103 11.40 11.70 11.10 0 0 0
30/01/2024
10.70
 97,719 9.20 10.70 9.20 0 0 0
29/01/2024
9.80
 247,382 10.80 10.80 9.80 0 0 0
26/01/2024
10.80
 180,525 11.50 11.90 10.80 0 300 -0.0
25/01/2024
11.90
 179,752 12.80 13 11.90 0 0 0
24/01/2024
12.70
 383,902 14.40 15.20 12.70 0 0 0
23/01/2024
13.90
 104,802 13.40 13.90 13.40 0 0 0
22/01/2024
12.70
 241,998 12.30 12.70 12.30 500 0 0.0
19/01/2024
11.60
 269,487 10.70 11.60 10.60 0 0 0
18/01/2024
10.60
 30,227 11.30 11.30 10.50 0 0 0
17/01/2024
11.30
 139,876 11.20 11.40 10.30 0 500 -0.0
16/01/2024
11.30
 227,711 10.60 11.60 10 1,000 4,600 -0.0
15/01/2024
10.60
 62,203 11.70 12.30 10.60 0 0 0
12/01/2024
11.70
 188,576 11.50 11.70 11.30 0 0 0
11/01/2024
10.70
 156,934 11.20 12 10.60 0 0 0
10/01/2024
11.50
 166,912 11.70 11.70 10.40 0 0 0
09/01/2024
11.10
 255,101 11.10 11.10 10.60 0 0 0
08/01/2024
10.10
 174,313 10 10.10 10 0 0 0
05/01/2024
9.20
 77,501 8.40 9.20 8.40 0 0 0
04/01/2024
8.40
 109,012 8.60 8.70 8.10 0 0 0
03/01/2024
8.60
 135,801 8.60 9.30 8.50 0 8,000 -0.1
02/01/2024
8.60
 113,228 8.20 9 8.20 0 0 0
29/12/2023
8.20
 226,000 7.50 8.20 8 0 0 0
28/12/2023
7.50
 72,600 6.90 7.50 7.50 0 0 0
27/12/2023
6.90
 11,900 6.30 6.90 6.90 0 5,000 -0.0
26/12/2023
6.30
 187,200 5.80 6.30 6 0 8,500 -0.1
25/12/2023
5.80
 35,500 5.60 5.80 5.60 0 0 0
22/12/2023
5.60
 10,900 5.70 5.90 5.60 400 0 0.0
21/12/2023
5.70
 78,000 5.70 5.70 5.50 0 0 0
20/12/2023
5.70
 17,900 5.40 5.90 5.40 0 0 0
19/12/2023
5.40
 5,100 5.70 5.70 5.30 0 0 0
18/12/2023
5.70
 21,900 5.20 5.70 5.20 0 0 0
15/12/2023
5.20
 38,100 5.50 5.50 5.10 0 0 0
14/12/2023
5.50
 60,500 6.10 6.20 5.50 0 0 0
13/12/2023
6.10
 22,100 6.10 6.30 5.50 0 0 0
12/12/2023
6.10
 64,500 5.60 6.10 5.60 5,000 0 0.0
11/12/2023
5.60
 27,800 5.10 5.60 5 0 0 0
08/12/2023
5.10
 44,500 4.70 5.10 4.80 0 0 0
07/12/2023
4.70
 68,900 4.60 4.80 4.60 0 0 0
06/12/2023
4.60
 88,800 4.60 4.60 4.60 0 0 0
05/12/2023
4.60
 19,500 4.90 5.10 4.60 0 0 0
04/12/2023
4.90
 44,200 4.60 4.90 4.60 0 0 0
01/12/2023
4.60
 61,300 4.80 4.80 4.40 0 0 0
30/11/2023
4.80
 95,000 4.70 5 4.30 0 0 0
29/11/2023
4.70
 22,600 5.20 5.20 4.70 0 0 0
28/11/2023
5.20
 16,300 4.90 5.30 4.50 0 0 0
27/11/2023
4.90
 160,000 4.50 4.90 4.90 0 0 0
24/11/2023
4.50
 24,700 4.10 4.50 4.50 0 0 0
23/11/2023
4.10
 254,800 3.80 4.10 3.80 0 0 0
22/11/2023
3.80
 34,800 3.50 3.80 3.60 0 0 0
21/11/2023
3.50
 6,000 3.60 3.60 3.50 0 0 0
20/11/2023
3.60
 4,400 3.50 3.60 3.50 0 0 0
17/11/2023
3.50
 5,100 3.60 3.60 3.50 0 0 0
16/11/2023
3.60
 0 3.60 3.60 3.60 0 0 0
15/11/2023
3.60
 4,200 3.70 3.70 3.60 0 0 0
14/11/2023
3.70
 100 3.50 3.70 3.70 0 0 0
13/11/2023
3.50
 2,300 3.60 3.60 3.50 0 0 0
10/11/2023
3.60
 9,200 3.60 3.70 3.60 0 0 0
09/11/2023
3.60
 23,300 3.80 3.90 3.50 0 0 0
08/11/2023
3.80
 14,000 3.60 3.80 3.50 0 0 0
07/11/2023
3.60
 25,800 3.90 3.90 3.60 0 0 0
06/11/2023
3.90
 2,300 3.80 3.90 3.80 0 0 0
03/11/2023
3.80
 2,000 3.80 3.80 3.60 0 0 0
02/11/2023
3.80
 3,600 3.60 3.90 3.70 0 0 0
01/11/2023
3.60
 2,700 3.70 3.70 3.60 0 0 0
31/10/2023
3.70
 700 3.70 3.70 3.70 0 0 0
30/10/2023
3.70
 1,400 3.50 3.80 3.70 0 0 0
27/10/2023
3.50
 8,600 3.70 4 3.40 0 0 0
26/10/2023
3.70
 3,900 4 4 3.60 0 0 0
25/10/2023
4
 0 4 4 4 0 0 0
24/10/2023
4
 200 3.80 4 3.90 0 0 0
23/10/2023
3.80
 5,100 3.70 3.80 3.60 0 0 0
20/10/2023
3.70
 200 3.60 3.70 3.70 0 0 0
19/10/2023
3.60
 5,200 3.80 3.90 3.50 0 0 0
18/10/2023
3.80
 16,500 3.80 3.80 3.50 0 0 0
17/10/2023
3.80
 5,200 3.90 3.90 3.70 0 0 0
16/10/2023
3.90
 2,000 3.60 3.90 3.90 0 0 0
13/10/2023
3.60
 1,100 3.60 3.90 3.60 0 0 0
12/10/2023
3.60
 14,100 3.80 4 3.60 0 0 0
11/10/2023
3.80
 2,200 3.90 3.90 3.80 0 0 0
10/10/2023
3.90
 0 3.90 3.90 3.90 0 0 0
09/10/2023
3.90
 100 3.80 3.90 3.90 0 0 0
06/10/2023
3.80
 900 3.80 3.80 3.80 0 0 0
05/10/2023
3.80
 500 4 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |