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)
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
01/01/2024
8.20
 226,058 8.20 8.20 8 0 0 0
29/12/2023
8.20
 226,058 8.20 8.20 8 0 0 0
28/12/2023
7.50
 72,600 7.50 7.50 7.50 0 0 0
27/12/2023
6.90
 11,958 6.90 6.90 6.90 0 5,000 0.0
26/12/2023
6.30
 187,241 6.10 6.30 6 0 8,500 -0.1
25/12/2023
5.80
 35,400 5.60 5.80 5.60 0 0 0
22/12/2023
5.60
 5,700 5.60 5.90 5.60 400 0 0.0
21/12/2023
5.70
 76,900 5.50 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 5.30 5.60 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 5.40 5.40 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 6.30 6.30 5.50 0 0 0
12/12/2023
6.10
 64,504 5.60 6.10 5.60 5,000 0 0.0
11/12/2023
5.60
 27,813 5 5.60 5 0 0 0
08/12/2023
5.10
 44,500 4.80 5.10 4.80 0 0 0
07/12/2023
4.70
 68,900 4.70 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 5.10 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
3.90
 0 3.90 3.90 3.90 0 0 0
30/11/2023
4.80
 95,000 4.30 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
 16,329 5.30 5.30 4.50 0 0 0
27/11/2023
4.90
 160,003 4.90 4.90 4.90 0 0 0
24/11/2023
4.50
 24,713 4.50 4.50 4.50 0 0 0
23/11/2023
4.10
 254,897 3.80 4.10 3.80 0 0 0
22/11/2023
3.80
 34,809 3.60 3.80 3.60 0 0 0
21/11/2023
3.50
 6,001 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
 4,206 3.60 3.60 3.60 0 0 0
14/11/2023
3.70
 103 3.70 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
 9,242 3.70 3.70 3.60 0 0 0
09/11/2023
3.60
 23,300 3.60 3.90 3.50 0 0 0
08/11/2023
3.80
 14,000 3.80 3.80 3.50 0 0 0
07/11/2023
4.30
 1,100 4.20 4.30 4.20 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
 3,653 3.90 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 3.80 3.80 3.70 0 0 0
27/10/2023
4.70
 12,300 4.60 4.90 4.60 0 0 0
26/10/2023
3.70
 3,900 3.70 3.70 3.60 0 0 0
25/10/2023
4
 39 4 4 4 0 0 0
24/10/2023
4
 200 3.90 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 3.70 3.70 3.70 0 0 0
19/10/2023
3.60
 5,200 3.70 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 3.80 3.90 3.70 0 0 0
16/10/2023
3.90
 2,065 3.90 3.90 3.90 0 0 0
13/10/2023
3.60
 1,100 3.90 3.90 3.60 0 0 0
12/10/2023
3.60
 14,100 3.90 4 3.60 0 0 0
11/10/2023
3.80
 2,200 3.80 3.80 3.80 0 0 0
10/10/2023
3.90
 6 3.90 3.90 3.90 0 0 0
09/10/2023
3.90
 100 3.90 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
 594 3.80 3.80 3.80 0 0 0
04/10/2023
4
 100 4 4 4 0 0 0
03/10/2023
4
 3,900 3.90 4 3.80 0 0 0
02/10/2023
4
 600 3.90 4 3.80 0 0 0
29/09/2023
3.80
 600 4 4 3.80 0 0 0
28/09/2023
4
 1,000 3.90 4 3.90 0 0 0
27/09/2023
3.90
 2,910 3.80 3.90 3.80 0 0 0
26/09/2023
3.90
 1,100 3.80 3.90 3.80 0 0 0
25/09/2023
3.80
 5,007 4 4 3.80 0 0 0
22/09/2023
3.90
 13,400 3.90 4 3.80 0 1,200 0.0
21/09/2023
3.90
 1,200 3.90 3.90 3.90 0 0 0
20/09/2023
3.90
 3,200 3.80 3.90 3.80 0 0 0
19/09/2023
4.70
 12,300 4.60 4.90 4.60 0 0 0
18/09/2023
3.90
 5,150 3.90 3.90 3.80 0 0 0
15/09/2023
4.70
 12,300 4.60 4.90 4.60 0 0 0
14/09/2023
3.90
 8,525 3.90 3.90 3.80 0 0 0
13/09/2023
4
 10,503 3.90 4 3.80 0 0 0
12/09/2023
4
 3,300 3.90 4 3.90 0 0 0
11/09/2023
4
 13,600 4 4.10 3.90 0 0 0
08/09/2023
4.10
 17,810 4 4.10 4 0 0 0
07/09/2023
3.90
 37,602 3.90 3.90 3.80 0 0 0
06/09/2023
4
 2,800 4 4 3.90 0 0 0
05/09/2023
4
 208 4 4 4 0 0 0
04/09/2023
3.70
 305 4 4 3.70 0 0 0
01/09/2023
3.90
 0 3.90 3.90 3.90 0 0 0
31/08/2023
3.90
 8,300 3.80 3.90 3.80 0 0 0
30/08/2023
3.80
 8,900 4 4 3.80 0 0 0
29/08/2023
4
 12,170 4.20 4.20 3.80 0 0 0
28/08/2023
3.90
 1,104 4.20 4.20 3.90 0 0 0

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