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

9.60
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
(2024-10-22) 		-2.80 -22.58% 845,881 -1,300 -0.0
9.60
12.40
9.60
2 tháng
(2024-09-23) 		-0.70 -6.80% 3,113,064 1,500 0.0
9.60
15.10
9.60
3 tháng
(2024-08-23) 		1 11.63% 3,917,074 1,900 0.0
6
15.10
9.60
6 tháng
(2024-05-27) 		-14.20 -59.66% 6,519,269 1,200 0.0
6
24.20
9.60
12 tháng
(2023-11-27) 		4.70 95.92% 23,332,078 -48,385 -0.9
4.60
34.70
9.60
24 tháng
(2022-12-02) 		5.60 140% 25,119,069 -46,924 -0.9
2.80
34.70
9.60
36 tháng
(2021-12-07) 		0.40 4.35% 28,214,139 -33,090 -0.8
2.80
34.70
9.60
60 tháng
(2019-12-18) 		7.30 317.39% 37,668,440 -58,488 -0.8
1.50
34.70
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2008
35.42
 1,600 36.70 39.57 35.42 0 0 0
21/01/2008
36.70
 1,200 36.18 39.19 36.70 0 0 0
18/01/2008
36.18
 4,900 35.42 39.57 35.80 0 0 0
17/01/2008
35.42
 17,500 35.72 38.44 35.27 100 0 0
16/01/2008
35.72
 20,400 32.78 35.72 33.91 0 0 0
15/01/2008
32.78
 3,000 33.91 37.31 31.43 500 0 0
14/01/2008
33.91
 4,300 35.42 38.44 32.41 0 0 0
11/01/2008
35.42
 9,200 36.85 37.68 34.67 0 0 0
10/01/2008
36.85
 10,500 37.68 38.06 34.52 100 0 0
09/01/2008
37.68
 7,200 36.33 41.07 36.18 0 0 0
08/01/2008
36.33
 2,600 36.18 41.45 36.33 0 0 0
07/01/2008
36.18
 7,700 37.68 38.44 36.18 0 0 0
04/01/2008
37.68
 700 39.19 39.19 34.67 0 0 0
03/01/2008
39.19
 1,100 38.44 39.19 37.68 0 0 0
02/01/2008
38.44
 300 39.19 41.68 38.44 0 0 0
28/12/2007
39.19
 900 38.44 39.94 39.19 0 0 0
27/12/2007
38.44
 800 39.19 39.19 38.06 0 0 0
26/12/2007
39.19
 1,400 39.19 39.19 38.44 0 0 0
25/12/2007
39.19
 4,500 39.19 40.32 39.19 0 0 0
24/12/2007
39.19
 1,200 39.94 40.70 39.19 0 0 0
21/12/2007
39.94
 1,200 39.57 39.94 38.44 0 0 0
20/12/2007
39.57
 14,000 39.94 40.70 39.19 0 0 0
19/12/2007
39.94
 2,400 37.68 40.32 39.94 0 0 0
18/12/2007
37.68
 6,900 37.68 40.09 36.93 0 0 0
17/12/2007
37.68
 2,200 39.19 39.19 37.68 0 0 0
14/12/2007
39.19
 3,200 39.94 39.94 38.06 0 0 0
13/12/2007
39.94
 2,700 39.94 41.83 38.89 500 0 0
12/12/2007
39.94
 3,000 39.49 40.70 39.94 0 0 0
11/12/2007
39.49
 10,900 39.57 39.94 38.21 0 3,000 0
10/12/2007
39.57
 9,200 42.51 42.51 38.59 0 1,600 0
07/12/2007
42.51
 20,500 42.81 45.22 42.20 0 0 0
06/12/2007
42.81
 4,300 42.96 45.22 41.83 0 0 0
05/12/2007
42.96
 16,200 43.71 44.47 41.45 0 0 0
04/12/2007
43.71
 29,800 42.20 44.47 42.20 4,600 0 0
03/12/2007
42.20
 29,300 39.27 42.20 38.81 0 0 0
30/11/2007
39.27
 20,100 38.44 39.94 38.81 0 0 0
29/11/2007
38.44
 29,500 38.06 39.11 37.68 0 0 0
28/11/2007
38.06
 9,700 37.68 38.21 37.00 0 0 0
27/11/2007
37.68
 14,400 38.06 38.06 37.68 0 0 0
26/11/2007
38.06
 10,600 37.68 39.94 37.76 2,900 2,900 0
23/11/2007
37.68
 9,800 38.44 39.94 37.68 0 0 0
22/11/2007
38.44
 5,500 38.06 40.70 38.06 0 0 0
21/11/2007
38.06
 11,600 37.68 41.45 35.42 0 0 0
20/11/2007
37.68
 7,200 40.55 41.45 37.68 0 0 0
19/11/2007
40.55
 8,000 38.74 41.45 39.94 0 0 0
16/11/2007
38.74
 8,200 38.81 40.55 38.44 0 0 0
15/11/2007: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
15/11/2007
38.81
 5,900 37.93 39.34 36.18 0 0 0
14/11/2007
37.93
 42,200 34.65 37.93 31.21 0 0 0
13/11/2007
34.65
 1,500 37.40 37.40 34.65 0 0 0
12/11/2007
37.40
 7,900 40.36 42.56 36.75 500 0 0
09/11/2007
40.36
 26,400 40.36 41.97 37.67 1,500 0 0
08/11/2007
40.36
 6,500 40.89 41.97 40.36 1,000 0 0
07/11/2007
40.89
 15,000 41.70 42.51 39.82 0 0 0
06/11/2007
41.70
 30,200 39.55 44.12 40.36 0 0 0
05/11/2007
39.55
 33,300 36.59 41.06 37.13 0 0 0
02/11/2007
36.59
 4,800 36.59 38.20 35.51 0 0 0
01/11/2007
36.59
 8,000 34.17 36.86 34.92 0 0 0
31/10/2007
34.17
 2,000 37.67 37.67 32.77 0 0 0
30/10/2007
37.67
 3,300 36.05 37.67 33.84 400 0 0
29/10/2007
36.05
 5,700 38.74 38.74 36.05 0 0 0
26/10/2007
38.74
 13,600 35.51 39.06 37.13 0 0 0
25/10/2007
35.51
 22,400 34.71 37.18 34.44 0 0 0
24/10/2007
34.71
 11,000 33.36 34.71 33.36 0 0 0
23/10/2007
33.36
 6,200 34.97 34.97 33.36 0 0 0
22/10/2007
34.97
 9,100 33.36 35.67 32.28 0 2,000 0
19/10/2007
33.36
 10,000 32.61 33.36 29.59 0 0 0
18/10/2007
32.61
 4,200 34.44 34.44 32.61 0 0 0
17/10/2007
34.44
 10,900 33.25 36.43 34.44 2,000 1,000 0
16/10/2007
33.25
 26,700 30.67 33.25 32.28 0 0 0
15/10/2007
30.67
 6,400 27.71 31.53 29.33 0 0 0
12/10/2007
27.71
 3,700 27.71 30.67 27.71 0 0 0
11/10/2007
27.71
 8,100 28.52 28.79 26.90 0 0 0
10/10/2007
28.52
 1,800 28.46 28.52 26.90 0 0 0
09/10/2007
28.46
 10,600 28.52 29.59 27.71 0 0 0
08/10/2007
28.52
 16,000 26.10 28.89 26.37 0 0 0
05/10/2007
26.10
 5,400 26.10 26.90 26.04 0 0 0
04/10/2007
26.10
 7,600 25.29 26.37 25.77 0 0 0
03/10/2007
25.29
 6,100 24.21 25.83 24.21 0 0 0
02/10/2007
24.21
 6,900 23.68 24.97 21.52 0 0 0
01/10/2007
23.68
 16,000 21.52 23.68 21.52 0 0 0
28/09/2007
21.52
 2,100 21.74 21.74 21.52 0 0 0
27/09/2007
21.74
 2,000 22.01 22.01 21.74 0 0 0
26/09/2007
22.01
 3,000 22.33 22.33 22.01 0 0 0
25/09/2007
22.33
 0 22.22 22.33 22.33 0 0 0
24/09/2007
22.22
 300 21.52 22.60 22.22 0 0 0
21/09/2007
21.52
 4,300 22.33 22.33 21.52 0 0 0
20/09/2007
22.33
 1,600 20.45 22.33 20.98 1,600 0 0
19/09/2007
20.45
 3,000 19.91 20.45 20.45 0 0 0
18/09/2007
19.91
 1,000 18.40 19.91 19.91 0 0 0
17/09/2007
18.40
 700 20.39 20.39 18.40 0 0 0
14/09/2007
20.39
 0 20.45 20.39 20.39 0 0 0
13/09/2007
20.45
 2,200 20.18 20.45 20.39 0 0 0
12/09/2007
20.18
 2,600 19.91 20.18 20.18 0 0 0
11/09/2007
19.91
 1,000 19.85 19.91 19.91 0 0 0
10/09/2007
19.85
 800 20.39 20.39 19.85 0 0 0
07/09/2007
20.39
 200 22.33 22.33 20.39 0 0 0
06/09/2007
22.33
 0 22.33 22.33 22.33 0 0 0
05/09/2007
22.33
 0 22.33 22.33 22.33 0 0 0
04/09/2007
22.33
 0 22.33 22.33 22.33 0 0 0
31/08/2007
22.33
 1,000 22.60 22.60 22.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |