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)
18/09/2020
2.20
 4,700 2.10 2.20 2 0 0 0
17/09/2020
2.10
 9,600 2.10 2.10 1.90 0 0 0
16/09/2020
2.10
 1,008 2.20 2.20 2.10 0 0 0
15/09/2020
2.20
 100 2.10 2.20 2.20 0 0 0
14/09/2020
2.10
 500 2.10 2.10 2.10 0 0 0
11/09/2020
2.10
 2,800 2.10 2.10 2 0 0 0
10/09/2020
2.10
 100 2.30 2.30 2.10 0 0 0
09/09/2020
2.30
 6,200 2.30 2.30 2.10 0 0 0
08/09/2020
2.30
 300 2.20 2.40 2.30 0 0 0
07/09/2020
2.20
 6,100 2.10 2.20 2.10 0 0 0
04/09/2020
2.10
 100 2 2.10 2.10 0 0 0
03/09/2020
2
 350 2.10 2.10 2 0 0 0
01/09/2020
2.10
 0 2.10 2.10 2.10 0 0 0
31/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
28/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
27/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
26/08/2020
2.10
 200 2 2.10 2.10 0 0 0
25/08/2020
2
 3,013 2.20 2.20 2 0 0 0
24/08/2020
2.20
 7,900 2.20 2.20 2 0 0 0
21/08/2020
2.20
 100 2 2.20 2.20 0 0 0
20/08/2020
2
 5,100 2.20 2.20 2 0 0 0
19/08/2020
2.20
 3,000 2.30 2.30 2.20 0 0 0
18/08/2020
2.30
 100 2.10 2.30 2.30 0 0 0
17/08/2020
2.10
 4,700 2.30 2.30 2.10 0 0 0
14/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
13/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
12/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
11/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
10/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
07/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
06/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
05/08/2020
2.30
 0 2.30 2.30 2.30 0 0 0
04/08/2020
2.30
 210 2.30 2.30 2.10 0 0 0
03/08/2020
2.30
 1,800 2.20 2.30 2 0 0 0
31/07/2020
2.20
 700 2 2.20 1.80 0 0 0
30/07/2020
2
 100 2.20 2.20 2 0 0 0
29/07/2020
2.20
 1,500 2 2.20 1.90 0 0 0
28/07/2020
2
 0 2 2 2 0 0 0
27/07/2020
2
 100 2.20 2.20 2 0 0 0
24/07/2020
2.20
 500 2.10 2.20 1.90 0 0 0
23/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
22/07/2020
2.10
 100 2 2.10 2.10 0 0 0
21/07/2020
2
 126 1.90 2 2 0 0 0
20/07/2020
1.90
 1,000 1.90 1.90 1.90 0 0 0
17/07/2020
1.90
 1,200 2.10 2.10 1.90 0 0 0
16/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
15/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
14/07/2020
2.10
 200 2.20 2.40 2.10 0 0 0
13/07/2020
2.20
 0 2.20 2.20 2.20 0 0 0
10/07/2020
2.20
 100 2.40 2.40 2.20 0 0 0
09/07/2020
2.40
 100 2.40 2.40 2.40 0 0 0
08/07/2020
2.40
 1,000 2.20 2.40 2 0 0 0
07/07/2020
2.20
 0 2.20 2.20 2.20 0 0 0
06/07/2020
2.20
 1,012 2 2.20 2.20 500 0 0.0
03/07/2020
2
 500 2 2.20 1.90 0 0 0
02/07/2020
2
 15,200 2.20 2.20 2 0 0 0
01/07/2020
2.20
 0 2.20 2.20 2.20 0 0 0
30/06/2020
2.20
 100 2.40 2.40 2.20 0 0 0
29/06/2020
2.40
 1,000 2.40 2.40 2.40 0 0 0
26/06/2020
2.40
 112 2.60 2.60 2.40 0 0 0
25/06/2020
2.60
 0 2.60 2.60 2.60 0 0 0
24/06/2020
2.60
 100 2.80 2.80 2.60 0 0 0
23/06/2020
2.80
 100 2.60 2.80 2.80 0 0 0
22/06/2020
2.60
 200 2.50 2.60 2.30 0 0 0
19/06/2020
2.50
 610 2.30 2.50 2.10 0 0 0
18/06/2020
2.30
 1,200 2.50 2.60 2.30 0 0 0
17/06/2020
2.50
 1,600 2.70 2.70 2.50 0 0 0
16/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
15/06/2020
2.70
 1,100 2.90 3 2.70 0 0 0
12/06/2020
2.90
 0 2.90 2.90 2.90 0 0 0
11/06/2020
2.90
 500 2.80 2.90 2.80 0 0 0
10/06/2020
2.80
 314 2.70 2.80 2.70 0 0 0
09/06/2020
2.70
 2,300 2.50 2.70 2.30 0 0 0
08/06/2020
2.50
 2,000 2.60 2.60 2.40 0 0 0
05/06/2020
2.60
 14,712 2.60 2.60 2.40 0 0 0
04/06/2020
2.60
 1,200 2.60 2.60 2.40 0 0 0
03/06/2020
2.60
 1,100 2.80 2.80 2.60 0 0 0
02/06/2020
2.80
 4,314 2.80 3 2.80 0 0 0
01/06/2020
2.80
 4,310 2.70 2.80 2.50 0 0 0
29/05/2020
2.70
 16,500 2.50 2.70 2.50 0 0 0
28/05/2020
2.50
 36,300 2.40 2.50 2.20 0 0 0
27/05/2020
2.40
 19,020 2.20 2.40 2.30 0 0 0
26/05/2020
2.20
 21,010 2 2.20 2.20 0 0 0
25/05/2020
2
 2,100 1.90 2 1.80 0 0 0
22/05/2020
1.90
 400 1.80 1.90 1.80 0 0 0
21/05/2020
1.80
 2,200 1.80 1.90 1.80 0 0 0
20/05/2020
1.80
 100 2 2 1.80 0 0 0
19/05/2020
2
 500 2.20 2.30 2 0 0 0
18/05/2020
2.20
 100 2 2.20 2.20 0 0 0
15/05/2020
2
 100 2.20 2.20 2 0 0 0
14/05/2020
2.20
 0 2.20 2.20 2.20 0 0 0
13/05/2020
2.20
 220 2.10 2.20 2.10 0 0 0
12/05/2020
2.10
 100 2 2.10 2.10 0 0 0
11/05/2020
2
 652 1.90 2 1.80 0 0 0
08/05/2020
1.90
 0 1.90 1.90 1.90 0 0 0
07/05/2020
1.90
 0 1.90 1.90 1.90 0 0 0
06/05/2020
1.90
 20,100 1.90 1.90 1.80 0 0 0
05/05/2020
1.90
 10,300 1.80 1.90 1.80 0 0 0
04/05/2020
1.80
 400 1.80 1.80 1.80 0 400 -0.0
29/04/2020
1.80
 600 1.80 1.80 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |