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)
08/09/2010
16
 2,600 16 16 16 0 0 0
07/09/2010
15.80
 5,300 16 16.40 15.80 0 0 0
06/09/2010
16.50
 24,100 16 16.60 16 300 0 0.0
01/09/2010
16
 16,300 17 17 15.50 0 0 0
31/08/2010
16.50
 4,600 16.20 16.50 16 0 0 0
30/08/2010
16.50
 16,100 16.50 16.90 16 0 0 0
27/08/2010
16
 4,000 16 16 15.50 0 0 0
26/08/2010
16.60
 2,800 16.90 17 14.80 0 0 0
25/08/2010
15.70
 500 16.20 16.20 15.70 0 0 0
24/08/2010
16.80
 600 17 17 16.80 0 0 0
23/08/2010
16.80
 8,600 17.20 17.20 16.50 0 0 0
20/08/2010
16.90
 4,800 16.20 16.90 16.20 0 0 0
19/08/2010
17
 4,600 16.80 17 16.80 0 0 0
18/08/2010
16.80
 900 17.50 17.50 16.80 0 0 0
17/08/2010
16.80
 3,900 18.40 18.40 16.30 0 0 0
16/08/2010
17.60
 8,600 18.40 18.40 17 0 0 0
13/08/2010
17.20
 1,300 17 17.50 17 0 0 0
12/08/2010
16.60
 6,500 17.50 17.50 16.50 0 0 0
11/08/2010
17.50
 3,100 17.80 17.80 17.50 0 0 0
10/08/2010
17
 6,300 17.10 17.10 16.20 0 0 0
09/08/2010
17.50
 6,100 17.50 17.50 17.10 0 0 0
06/08/2010
18
 3,600 16.90 18 16.90 0 0 0
05/08/2010
17.20
 5,500 17.50 17.50 17.20 0 0 0
04/08/2010
17
 8,300 17.30 17.40 17 0 0 0
03/08/2010
17.70
 5,000 18.20 18.20 17.50 0 0 0
02/08/2010
18
 10,100 18 18 18 0 0 0
30/07/2010
18.70
 11,900 17.80 18.80 17.80 0 0 0
29/07/2010
17.60
 100 17.60 17.60 17.60 0 0 0
28/07/2010
18.60
 31,500 17 19.20 17 10,800 0 0.2
27/07/2010
17.90
 19,300 18.30 18.50 17.90 0 0 0
26/07/2010
18.70
 15,600 18.80 19.90 18.70 0 0 0
23/07/2010
18.60
 7,100 18.90 19.50 18.50 0 0 0
22/07/2010
19.20
 18,300 21.40 21.50 19 0 0 0
21/07/2010
20.50
 123,800 20.50 20.50 19.50 10,000 0 0.2
20/07/2010
19.30
 70,100 18.50 19.30 18.50 0 0 0
19/07/2010
18.40
 38,400 18 18.50 17.70 0 0 0
16/07/2010
17.90
 10,300 17.50 18 17.50 0 0 0
15/07/2010
17.50
 7,500 17.30 17.80 17.10 0 0 0
14/07/2010
17.20
 7,100 18.20 18.20 17.20 0 0 0
13/07/2010
17.90
 16,100 18.10 18.10 17.60 0 0 0
12/07/2010
17.90
 6,600 17.40 18 17.40 0 0 0
09/07/2010
17.50
 3,500 17.60 17.60 17.40 0 0 0
08/07/2010
17.70
 4,300 18 18 17.60 0 0 0
07/07/2010
17.70
 18,400 17.70 18.10 17 8,000 0 0.1
06/07/2010
17.50
 12,700 18 18 17.30 0 0 0
05/07/2010
18.20
 18,600 18 18.20 18 0 0 0
02/07/2010
17.80
 18,700 17.40 17.80 17.40 0 0 0
01/07/2010
17.50
 15,100 17.10 17.50 17 0 0 0
30/06/2010
17.20
 19,200 17 17.20 17 0 0 0
29/06/2010
17.30
 9,500 17.70 17.80 17.30 0 0 0
28/06/2010
17.50
 8,900 17.30 17.90 17 0 0 0
25/06/2010
17.90
 1,000 17.90 17.90 17.90 0 0 0
24/06/2010
17.90
 7,100 18 18 17.70 0 0 0
23/06/2010
17.90
 9,600 18.30 18.50 17.70 0 0 0
22/06/2010
18.50
 49,100 17.50 18.50 17.50 0 0 0
21/06/2010
17.70
 24,600 17.50 17.70 17 0 0 0
18/06/2010
17
 8,800 17.60 17.70 17 0 0 0
17/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
17/06/2010
17.50
 6,500 18 18 17.40 0 0 0
16/06/2010
17.30
 22,100 17.02 17.58 17.02 0 0 0
15/06/2010
17.02
 11,800 17.02 17.11 16.83 0 0 0
14/06/2010
16.73
 7,400 17.58 17.87 16.73 0 0 0
11/06/2010
17.11
 9,800 17.21 17.58 17.11 0 0 0
10/06/2010
16.73
 8,400 16.45 16.73 16.07 0 0 0
09/06/2010
15.88
 5,500 16.07 16.07 15.88 0 0 0
08/06/2010
16.26
 11,600 15.98 16.26 15.69 0 0 0
07/06/2010
16.07
 12,600 16.45 16.83 15.60 0 0 0
04/06/2010
16.64
 9,800 16.73 16.73 16.26 0 0 0
03/06/2010
16.54
 12,200 17.02 17.02 16.35 0 0 0
02/06/2010
16.64
 31,200 16.64 16.83 16.07 0 0 0
01/06/2010
16.73
 900 16.54 16.73 16.54 0 0 0
31/05/2010
16.35
 8,900 16.35 16.35 16.35 0 0 0
28/05/2010
17.49
 10,900 17.49 17.68 17.21 0 0 0
27/05/2010
17.02
 11,400 17.11 17.21 17.02 0 0 0
26/05/2010
16.92
 12,600 16.64 17.02 16.45 0 0 0
25/05/2010
16.45
 8,000 15.50 16.45 15.50 0 1,700 0.0
24/05/2010
16.07
 12,900 15.22 16.07 15.13 0 0 0
21/05/2010
14.84
 47,900 16.92 16.92 14.84 0 0 0
20/05/2010
16.92
 26,900 15.60 16.92 15.22 0 0 0
19/05/2010
16.26
 45,100 17.02 17.02 16.26 0 0 0
18/05/2010
17.21
 15,700 17.68 17.68 17.21 0 0 0
17/05/2010
17.96
 9,400 18.81 18.81 17.58 0 0 0
14/05/2010
18.53
 18,000 18.06 18.91 18.06 0 0 0
13/05/2010
17.96
 31,600 17.68 18.43 16.83 0 0 0
12/05/2010
17.58
 71,900 18.53 18.53 17.58 0 0 0
11/05/2010
18.72
 78,700 19.29 20.80 18.43 0 5,000 -0.1
10/05/2010
19.76
 30,100 19.85 19.95 19.76 0 0 0
07/05/2010
20.33
 80,700 22.88 23.26 20.23 0 0 0
06/05/2010
21.74
 91,200 21.18 21.74 21.18 0 0 0
05/05/2010
20.42
 107,900 20.23 20.42 19.76 0 0 0
04/05/2010
19.19
 67,300 18.43 19.19 18.43 0 1,000 0.0
29/04/2010
17.96
 18,100 18.06 18.06 17.58 0 0 0
28/04/2010
17.87
 34,000 17.58 17.96 17.21 0 0 0
27/04/2010
17.58
 33,600 17.30 17.77 17.30 0 0 0
26/04/2010
18.06
 5,900 19.29 19.29 18.06 0 0 0
22/04/2010
18.91
 33,700 20.33 20.51 18.06 0 0 0
21/04/2010
19.19
 106,000 18.34 19.19 18.34 0 300 0.0
20/04/2010
18.34
 78,500 17.96 18.34 17.21 0 0 0
19/04/2010
17.58
 7,800 17.58 17.58 17.02 0 0 0
16/04/2010
17.49
 18,700 17.49 17.77 17.39 0 0 0
15/04/2010
17.30
 26,800 17.02 17.30 16.92 0 0 0

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