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

9.40
0.80
(9.30%)
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
(2024-08-21) 		-0.40 -4.44% 904,200 -500 -0.0
6
9.40
9.40
2 tháng
(2024-07-22) 		-7.10 -45.22% 1,861,800 -1,400 -0.0
6
16.90
9.40
3 tháng
(2024-06-24) 		-10.50 -54.97% 2,328,900 -1,500 -0.0
6
20.20
9.40
6 tháng
(2024-03-25) 		-18.30 -68.03% 8,030,300 -18,600 -0.4
6
26.90
9.40
12 tháng
(2023-09-26) 		4.70 120.51% 20,771,300 -51,185 -0.9
3.50
34.70
9.40
24 tháng
(2022-10-03) 		5 138.89% 22,634,440 -39,634 -0.9
2.80
34.70
9.40
36 tháng
(2021-10-06) 		4.70 120.51% 28,604,352 -26,790 -0.8
2.80
34.70
9.40
60 tháng
(2019-10-17) 		6 230.77% 34,685,914 -58,288 -0.8
1.50
34.70
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
9.10
 117,491 9.60 10.50 8.70 2,000 0 0.0
26/11/2021
9.60
 51,510 8.80 9.60 9.50 100 0 0.0
25/11/2021
8.80
 42,423 8 8.80 8 0 0 0
24/11/2021
8
 116,805 8.40 9.10 7.60 0 0 0
23/11/2021
8.40
 9,400 9.30 9.30 8.40 0 0 0
22/11/2021
9.30
 23,410 10.30 10.30 9.30 0 0 0
19/11/2021
10.30
 55,155 11.40 11.40 10.30 0 0 0
18/11/2021
11.40
 121,208 10.80 11.80 10.80 0 0 0
17/11/2021
10.80
 197,876 9.90 10.80 9.70 0 4,100 -0.0
16/11/2021
9.90
 174,939 9 9.90 9.60 4,400 100 0.0
15/11/2021
9
 85,500 8.20 9 8.20 0 0 0
12/11/2021
8.20
 151,486 7.50 8.20 7.60 0 2,500 -0.0
11/11/2021
7.50
 50,629 7.60 7.70 7.40 10,100 0 0.1
10/11/2021
7.60
 43,500 7.30 8 7.40 0 0 0
09/11/2021
7.30
 34,100 7.30 7.30 7.20 0 0 0
08/11/2021
7.30
 54,818 7.50 7.50 7 0 0 0
05/11/2021
7.50
 24,402 7.60 7.60 7.20 0 0 0
04/11/2021
7.60
 61,518 7.50 7.60 7.10 0 0 0
03/11/2021
7.50
 77,520 7.80 7.90 7.50 0 0 0
02/11/2021
7.80
 41,300 7.80 7.90 7.60 0 0 0
01/11/2021
7.80
 58,805 7.80 8.40 7.60 0 500 -0.0
29/10/2021
7.80
 63,851 8.10 8.30 7.50 0 0 0
28/10/2021
8.10
 89,300 7.40 8.10 7 100 2,000 -0.0
27/10/2021
7.40
 102,700 7.80 7.80 7.10 0 0 0
26/10/2021
7.80
 143,300 7.90 8.60 7.20 0 100 -0.0
25/10/2021
7.90
 61,700 7.20 7.90 7.20 5,000 0 0.0
22/10/2021
7.20
 122,800 6.60 7.20 6.60 0 0 0
21/10/2021
6.60
 283,100 6 6.60 6.20 0 0 0
20/10/2021
6
 118,400 5.50 6 5.50 700 0 0.0
19/10/2021
5.50
 112,400 5 5.50 5.10 0 0 0
18/10/2021
5
 115,600 4.60 5 4.60 0 100 0
15/10/2021
4.60
 247,100 4.20 4.60 4 0 0 0
14/10/2021
4.20
 9,600 4.10 4.20 4.10 0 0 0
13/10/2021
4.10
 24,100 3.90 4.20 4 100 0 0.0
12/10/2021
3.90
 9,900 4 4 3.90 0 0 0
11/10/2021
4
 9,400 4.10 4.20 4 0 0 0
08/10/2021
4.10
 14,200 4 4.20 4 0 0 0
07/10/2021
4
 22,200 3.90 4.10 3.90 0 0 0
06/10/2021
3.90
 18,300 3.80 4 3.80 0 0 0
05/10/2021
3.80
 13,600 4 4 3.80 0 0 0
04/10/2021
4
 20,275 4.10 4.10 3.80 1,000 0 0.0
01/10/2021
4.10
 18,900 4.20 4.20 3.80 0 0 0
30/09/2021
4.20
 25,400 4.50 4.50 4.10 0 0 0
29/09/2021
4.50
 4,303 4.50 4.50 4.10 0 0 0
28/09/2021
4.50
 32,436 4.30 4.70 3.90 2,000 0 0.0
27/09/2021
4.30
 33,807 4.50 4.50 4.10 0 0 0
24/09/2021
4.50
 18,234 4.50 4.80 4.40 0 0 0
23/09/2021
4.50
 67,745 4.70 4.90 4.40 0 0 0
22/09/2021
4.70
 66,134 4.30 4.70 4.30 0 0 0
21/09/2021
4.30
 44,663 4.40 4.40 4.20 0 0 0
20/09/2021
4.40
 49,700 4 4.40 4 0 0 0
17/09/2021
4
 28,000 4 4 3.70 2,200 0 0.0
16/09/2021
4
 16,300 4.20 4.20 3.90 1,700 300 0.0
15/09/2021
4.20
 47,200 4.10 4.30 3.90 0 0 0
14/09/2021
4.10
 183,805 3.80 4.10 3.60 0 0 0
13/09/2021
3.80
 33,200 3.60 3.80 3.40 0 0 0
10/09/2021
3.60
 24,800 3.70 3.70 3.50 0 0 0
09/09/2021
3.70
 21,105 3.50 3.70 3.50 0 0 0
08/09/2021
3.50
 49,728 3.80 3.80 3.50 0 0 0
07/09/2021
3.80
 45,900 3.90 4.10 3.60 0 0 0
06/09/2021
3.90
 43,335 3.60 3.90 3.40 0 0 0
01/09/2021
3.60
 68,600 3.60 3.90 3.60 0 100 -0.0
31/08/2021
3.60
 39,930 3.40 3.60 3.40 300 0 0.0
30/08/2021
3.40
 41,510 3.10 3.40 3.10 0 0 0
27/08/2021
3.10
 14,300 2.90 3.10 3 0 0 0
26/08/2021
2.90
 8,700 3.10 3.20 2.90 0 0 0
25/08/2021
3.10
 500 3.10 3.10 3 0 0 0
24/08/2021
3.10
 4,810 3.30 3.30 3 0 0 0
23/08/2021
3.30
 31,000 3.40 3.40 3.10 0 0 0
20/08/2021
3.40
 13,200 3.30 3.40 3.10 0 2,400 -0.0
19/08/2021
3.30
 20,900 3.30 3.30 3.10 0 0 0
18/08/2021
3.30
 1,100 3.30 3.30 3.10 0 0 0
17/08/2021
3.30
 46,800 3.10 3.40 2.90 2,400 43,800 -0.1
16/08/2021
3.10
 5,200 3.20 3.20 2.90 0 0 0
13/08/2021
3.20
 4,500 3.20 3.20 3.20 0 1,900 -0.0
12/08/2021
3.20
 1,700 3.20 3.20 3.10 0 100 -0.0
11/08/2021
3.20
 17,310 3.20 3.20 3.10 0 0 0
10/08/2021
3.20
 1,300 3.30 3.30 3.10 0 0 0
09/08/2021
3.30
 7,100 3.30 3.30 3.10 0 0 0
06/08/2021
3.30
 5,200 3.30 3.30 3.10 0 0 0
05/08/2021
3.30
 4,700 3.20 3.30 3.20 0 0 0
04/08/2021
3.20
 3,400 3.30 3.30 3 0 0 0
03/08/2021
3.30
 100 3.30 3.30 3.30 0 0 0
02/08/2021
3.30
 1,300 3.30 3.30 3.10 0 1,000 -0.0
30/07/2021
3.30
 400 3.40 3.40 3.10 0 0 0
29/07/2021
3.40
 11,200 3.40 3.40 3.10 0 0 0
28/07/2021
3.40
 100 3.20 3.40 3.40 0 0 0
27/07/2021
3.20
 1,100 3.20 3.30 3.20 1,000 800 0.0
26/07/2021
3.20
 11,700 3 3.30 3 0 0 0
23/07/2021
3
 1,200 3.10 3.10 3 0 0 0
22/07/2021
3.10
 2,000 2.90 3.10 3 0 0 0
21/07/2021
2.90
 100 3 3 2.90 0 0 0
20/07/2021
3
 1,900 3 3 3 0 0 0
19/07/2021
3
 2,700 3.20 3.20 3 0 0 0
16/07/2021
3.20
 300 3.30 3.30 3 0 0 0
15/07/2021
3.30
 400 3.30 3.30 3.30 0 0 0
14/07/2021
3.30
 2,300 3.10 3.30 3.10 0 0 0
13/07/2021
3.10
 5,800 2.90 3.10 2.90 0 0 0
12/07/2021
2.90
 10,500 3.10 3.10 2.80 0 0 0
09/07/2021
3.10
 1,400 3.40 3.40 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |