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

8.80
0.10
(1.15%)

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
(2025-06-25)
0.40 4.82% 946,100 5,600 0.1
8.10
9.30
8.80
2 tháng
(2025-05-26)
0.30 3.57% 1,255,800 5,600 0.1
8
9.30
8.80
3 tháng
(2025-04-28)
0.70 8.75% 1,726,200 6,100 0.1
8
9.30
8.80
6 tháng
(2025-02-03)
-0.90 -9.38% 4,430,237 6,500 0.1
7.30
11.90
8.80
12 tháng
(2024-07-30)
-8.20 -48.52% 11,241,284 8,000 0.1
6
16.90
8.80
24 tháng
(2023-08-07)
4.70 117.50% 30,294,389 -42,985 -0.8
3.50
34.70
8.80
36 tháng
(2022-08-10)
4.50 107.14% 32,331,471 -31,690 -0.8
2.80
34.70
8.80
60 tháng
(2020-08-20)
6.70 335% 43,420,001 -45,790 -0.7
1.80
34.70
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
3
7,200 2.80 3 3 0 0 0
28/02/2023
2.80
1,100 3 3.20 2.80 0 0 0
27/02/2023
3
100 3.10 3.10 3 0 0 0
24/02/2023
3.10
2,400 3.40 3.40 3.10 0 0 0
23/02/2023
3.40
3,600 3.60 3.60 3.30 0 0 0
22/02/2023
3.60
2 3.60 3.60 3.60 0 0 0
21/02/2023
3.60
0 3.60 3.60 3.60 0 0 0
20/02/2023
3.60
5 3.60 3.60 3.60 0 0 0
17/02/2023
3.60
1,100 3.60 3.70 3.60 0 0 0
16/02/2023
3.60
1,900 3.60 3.60 3.60 0 0 0
15/02/2023
3.60
384 3.80 3.80 3.60 0 384 -0.0
14/02/2023
3.80
0 3.80 3.80 3.80 0 0 0
13/02/2023
3.80
900 3.80 3.90 3.80 0 0 0
10/02/2023
3.80
16 3.80 3.80 3.80 0 0 0
09/02/2023
3.80
0 3.80 3.80 3.80 0 0 0
08/02/2023
3.80
0 3.80 3.80 3.80 0 0 0
07/02/2023
3.80
1,000 4 4 3.80 0 0 0
06/02/2023
4
300 4 4 4 300 0 0.0
03/02/2023
4
0 4 4 4 0 0 0
02/02/2023
4
5,900 3.70 4 3.80 0 100 -0.0
01/02/2023
3.70
2,300 3.90 3.90 3.70 0 0 0
31/01/2023
3.90
1,357 3.90 3.90 3.90 0 0 0
30/01/2023
3.90
0 3.90 3.90 3.90 0 0 0
27/01/2023
3.90
0 3.90 3.90 3.90 0 0 0
19/01/2023
3.90
0 3.90 3.90 3.90 0 0 0
18/01/2023
3.90
0 3.90 3.90 3.90 0 0 0
17/01/2023
3.90
100 3.90 3.90 3.90 0 0 0
16/01/2023
3.90
900 3.90 3.90 3.90 0 0 0
13/01/2023
3.90
0 3.90 3.90 3.90 0 0 0
12/01/2023
3.90
0 3.90 3.90 3.90 0 0 0
11/01/2023
3.90
10 3.90 3.90 3.90 0 0 0
10/01/2023
3.90
2 3.90 3.90 3.90 0 0 0
09/01/2023
3.90
0 3.90 3.90 3.90 0 0 0
06/01/2023
3.90
200 3.90 3.90 3.90 0 0 0
05/01/2023
3.90
0 3.90 3.90 3.90 0 0 0
04/01/2023
3.90
302 3.80 3.90 3.90 0 0 0
03/01/2023
3.80
5,500 4 4 3.80 0 0 0
30/12/2022
4
5,500 4 4 4 0 0 0
29/12/2022
4
36 4 4 4 0 0 0
28/12/2022
4
0 4 4 4 0 0 0
27/12/2022
4
100 3.90 4 4 0 0 0
26/12/2022
3.90
5,700 3.90 3.90 3.90 0 0 0
23/12/2022
3.90
500 3.90 3.90 3.90 0 0 0
22/12/2022
3.90
1,100 4 4 3.90 0 0 0
21/12/2022
4
5,100 4 4 3.90 0 0 0
20/12/2022
4
4,800 4 4 4 0 0 0
19/12/2022
4
1,000 4 4 4 0 0 0
16/12/2022
4
2,500 4 4 4 0 0 0
15/12/2022
4
16,000 4 4 3.90 0 0 0
14/12/2022
4
16,100 3.90 4 3.90 0 0 0
13/12/2022
3.90
7,601 3.60 3.90 3.90 0 0 0
12/12/2022
3.60
9,200 4 4 3.60 0 0 0
09/12/2022
4
7,900 4 4 4 0 0 0
08/12/2022
4
14,900 3.70 4 4 0 0 0
07/12/2022
3.70
3,200 3.70 3.70 3.70 0 0 0
06/12/2022
3.70
3,000 4 4 3.70 0 0 0
05/12/2022
4
0 4 4 4 0 0 0
02/12/2022
4
0 4 4 4 0 0 0
01/12/2022
4
8,100 3.90 4 3.80 0 0 0
30/11/2022
3.90
9,200 3.80 3.90 3.80 0 0 0
29/11/2022
3.80
0 3.80 3.80 3.80 0 0 0
28/11/2022
3.80
18,500 4.20 4.20 3.80 0 0 0
25/11/2022
4.20
0 4.20 4.20 4.20 0 0 0
24/11/2022
4.20
22,942 3.90 4.20 4 0 0 0
23/11/2022
3.90
4,408 3.80 3.90 3.90 0 8 -0.0
22/11/2022
3.80
5,000 3.80 3.80 3.80 0 0 0
21/11/2022
3.80
1,400 3.90 3.90 3.80 0 0 0
18/11/2022
3.90
0 3.90 3.90 3.90 0 0 0
17/11/2022
3.90
69,700 3.90 3.90 3.80 0 0 0
16/11/2022
3.90
44,000 4 4 3.90 0 0 0
15/11/2022
4
59,100 3.70 4 3.70 0 0 0
14/11/2022
3.70
12,700 3.90 3.90 3.60 0 0 0
11/11/2022
3.90
3,500 3.90 4 3.90 0 0 0
10/11/2022
3.90
20,102 4.20 4.20 3.90 0 2 -0
09/11/2022
4.20
20,000 3.90 4.20 3.80 4,000 0 0.0
08/11/2022
3.90
5,900 4 4 3.90 0 0 0
07/11/2022
4
20,601 4 4 3.70 0 0 0
04/11/2022
4
18,300 3.90 4 3.60 0 0 0
03/11/2022
3.90
2,000 4 4 3.90 0 0 0
02/11/2022
4
500 4.10 4.10 4 0 0 0
01/11/2022
4.10
20,629 3.80 4.10 3.50 0 0 0
31/10/2022
3.80
5,700 4.20 4.20 3.80 0 0 0
28/10/2022
4.20
6,200 4 4.20 3.70 0 0 0
27/10/2022
4
2,165 3.80 4 3.50 0 0 0
26/10/2022
3.80
200 4.20 4.40 3.80 0 0 0
25/10/2022
4.20
97,600 3.90 4.20 4 0 0 0
24/10/2022
3.90
3,400 3.90 3.90 3.90 0 0 0
21/10/2022
3.90
10,700 3.80 3.90 3.90 0 0 0
20/10/2022
3.80
7,000 3.90 3.90 3.80 0 0 0
19/10/2022
3.90
22,500 3.80 3.90 3.90 0 0 0
18/10/2022
3.80
400 3.80 3.80 3.80 0 0 0
17/10/2022
3.80
0 3.80 3.80 3.80 0 0 0
14/10/2022
3.80
600 3.70 3.80 3.80 0 0 0
13/10/2022
3.70
100 3.70 3.70 3.70 0 0 0
12/10/2022
3.70
102 3.80 3.80 3.70 0 0 0
11/10/2022
3.80
3,100 3.80 3.80 3.60 100 0 0.0
10/10/2022
3.80
3,100 3.60 3.80 3.50 0 0 0
07/10/2022
3.60
2,300 3.90 3.90 3.60 0 0 0
06/10/2022
3.90
11,400 4 4 3.60 0 0 0
05/10/2022
4
6,000 3.80 4 3.80 6,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |