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)
18/10/2024
13
 78,514 12.60 13.40 12.10 100 700 -0.0
17/10/2024
12.60
 84,564 13.20 13.20 12.40 400 0 0.0
16/10/2024
13.20
 131,530 13.50 13.90 12.60 500 400 0.0
15/10/2024
12.70
 74,505 11.50 12.70 11.50 0 0 0
14/10/2024
11.60
 97,123 12.30 12.70 11.10 500 0 0.0
11/10/2024
12.20
 89,636 13 13.20 12.20 400 0 0.0
10/10/2024
13.30
 64,575 13.50 13.90 12.80 0 0 0
09/10/2024
13.50
 75,006 14.20 14.90 13.10 0 0 0
08/10/2024
14.20
 38,081 14.10 15.90 13.80 0 0 0
07/10/2024
14.90
 237,361 13.60 14.90 12.30 0 0 0
04/10/2024
13.60
 121,571 15.40 16.40 13.60 0 0 0
03/10/2024
15.10
 142,107 14.90 15.10 13.80 0 0 0
02/10/2024
13.80
 237,441 13.80 13.80 12.70 0 0 0
01/10/2024
12.60
 36,385 12 12.60 12 0 0 0
30/09/2024
11.50
 177,753 10.50 11.50 10.20 0 0 0
27/09/2024
10.50
 48,290 11.90 11.90 10.50 0 0 0
26/09/2024
11.30
 74,069 11 11.90 10.60 0 0 0
25/09/2024
11
 127,868 11.30 12 10.50 0 0 0
24/09/2024
11.30
 248,195 11.30 11.30 9.40 0 0 0
23/09/2024
10.30
 45,010 10.30 10.30 10.30 0 0 0
20/09/2024
9.40
 31,319 9.40 9.40 9.40 0 0 0
19/09/2024
8.60
 141,690 8 8.60 8 0 0 0
18/09/2024
7.90
 64,625 7.90 7.90 7.80 0 0 0
17/09/2024
7.20
 36,857 7.10 7.20 6.80 0 0 0
16/09/2024
6.60
 49,399 6.20 6.60 5.90 0 0 0
13/09/2024
6
 22,109 6.10 6.10 5.90 0 0 0
12/09/2024
6.10
 28,600 5.80 6.30 5.80 0 200 -0.0
11/09/2024
6.20
 15,700 6.20 6.30 6.10 0 0 0
10/09/2024
6.50
 23,013 6.50 6.50 6.30 0 0 0
09/09/2024
6.50
 38,158 6.50 6.60 6.50 0 1,300 -0.0
06/09/2024
6.50
 21,945 6.70 6.70 6.40 0 600 -0.0
05/09/2024
6.70
 85,411 7.30 7.30 6.50 300 0 0.0
04/09/2024
7.20
 105,083 7.20 7.70 7.20 0 100 -0.0
03/09/2024
27.50
 172,999 25 27.50 25 0 9,100 -0.2
02/09/2024
10.50
 85,858 10.50 10.50 10.10 0 0 0
30/08/2024
8
 17,544 8 8.10 7.90 0 0 0
29/08/2024
8
 13,900 7.80 8 7.80 0 400 -0.0
28/08/2024
8
 18,600 7.70 8.20 7.70 0 0 0
27/08/2024
8.20
 17,514 8.40 8.40 8 0 0 0
26/08/2024
8.30
 41,800 8.80 9 8.10 700 0 0.0
23/08/2024
8.60
 30,743 8.40 8.70 8.30 700 0 0.0
22/08/2024
8.60
 48,915 9 9.10 8.40 400 0 0.0
21/08/2024
9
 84,380 10.30 10.30 8.60 0 0 0
20/08/2024
9.50
 104,105 8.90 9.80 8.70 100 0 0.0
19/08/2024
9
 213,825 10.60 10.60 8.80 0 0 0
16/08/2024
9.70
 12,752 9.50 9.70 9.50 0 0 0
15/08/2024
8.90
 401,329 7.30 8.90 7.30 0 0 0
14/08/2024
8.10
 10,244 8.60 8.60 8.10 0 0 0
13/08/2024
9
 14,502 9 9 9 0 0 0
12/08/2024
9.90
 16,223 9.90 9.90 9.90 0 0 0
09/08/2024
11
 16,003 11 11 11 0 0 0
08/08/2024
12.20
 47,117 12.30 12.70 12.20 0 0 0
07/08/2024
13.50
 7,500 14 14 13.50 0 0 0
06/08/2024
13.50
 6,900 14.90 15 13.20 0 0 0
05/08/2024
13.90
 31,700 15 15 13.90 0 1,000 -0.0
02/08/2024
15.40
 12,502 15 15.60 14.70 0 0 0
01/08/2024
16.10
 10,600 15.70 16.10 15.30 0 0 0
31/07/2024
16.90
 7,900 16.50 16.90 16 0 0 0
30/07/2024
16.90
 1,402 16.80 16.90 16.60 0 0 0
29/07/2024
16.90
 5,000 17 17.40 16.90 0 0 0
26/07/2024
16.50
 8,210 17.70 17.70 16.40 0 0 0
25/07/2024
16.50
 13,422 15.30 16.90 15.30 0 0 0
24/07/2024
16.40
 3,318 15.50 16.80 15.30 0 0 0
23/07/2024
16.90
 610 17.20 17.20 16.90 0 0 0
22/07/2024
15.70
 13,600 16.80 16.80 15.40 0 0 0
19/07/2024
16.80
 7,600 17.50 17.50 16.80 0 0 0
18/07/2024
17.50
 30,500 17.40 17.50 16.80 0 0 0
17/07/2024
17.40
 22,147 18.20 18.20 17.40 0 0 0
16/07/2024
18.20
 37,105 18.20 18.80 18.10 0 100 -0.0
15/07/2024
19.20
 13,200 19.50 19.50 18.70 0 0 0
12/07/2024
19.10
 28,810 20.30 20.30 19.10 0 0 0
11/07/2024
19.50
 19,600 20.50 21 19.50 0 0 0
10/07/2024
19.90
 50,510 20 20.10 19.10 0 0 0
09/07/2024
20.20
 25,328 19.80 20.20 19.50 0 0 0
08/07/2024
19.60
 71,300 18.80 19.70 18.50 0 0 0
05/07/2024
18.80
 24,028 19.70 19.70 18.50 0 0 0
04/07/2024
19.20
 12,744 19.90 19.90 19 0 0 0
03/07/2024
25
 210,741 22.80 25 22.80 0 0 0
02/07/2024
19
 14,928 19.50 19.70 19 0 0 0
01/07/2024
19.60
 1,800 19.60 19.60 18.50 0 0 0
28/06/2024
19.70
 5,401 19.70 20 18.50 0 0 0
27/06/2024
19.70
 11,005 20.50 20.50 19.50 0 0 0
26/06/2024
19.70
 24,701 18.90 19.70 18.70 0 0 0
25/06/2024
18.90
 5,604 19.50 19.70 18.90 0 0 0
24/06/2024
19.10
 44,588 19.80 19.80 18.80 0 0 0
21/06/2024
19.80
 25,351 20 20.10 19.60 0 0 0
20/06/2024
20.10
 20,940 20.70 20.70 20.10 0 0 0
19/06/2024
20.50
 18,730 20.70 21 20.50 0 0 0
18/06/2024
20.70
 44,705 20.60 21.10 20.60 0 0 0
17/06/2024
20.60
 25,300 21.10 21.10 20.60 0 100 -0.0
14/06/2024
21.10
 53,032 22 22 21.10 0 0 0
13/06/2024
21.70
 61,353 20.70 21.80 20.60 0 0 0
12/06/2024
20.70
 26,761 20.80 20.80 20.60 0 0 0
11/06/2024
11.20
 20,400 11.10 11.40 11 0 0 0
10/06/2024
21.10
 35,301 21.70 21.70 20.90 0 0 0
07/06/2024
20.90
 12,311 21 21.30 20.70 0 0 0
06/06/2024
20.80
 42,927 22.20 22.20 20 0 0 0
05/06/2024
21.70
 71,700 21.70 21.70 20.80 0 0 0
04/06/2024
21.70
 53,810 22 22 21.50 0 0 0
03/06/2024
22
 34,184 22.60 22.60 21.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |