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

22
-1.20
(-5.17%)
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
(2024-04-19) 		3.80 20.88% 2,203,300 -13,700 -0.2
15.10
25.70
22
2 tháng
(2024-03-19) 		-6.20 -21.99% 4,956,400 -14,200 -0.3
15.10
29.80
22
3 tháng
(2024-02-19) 		8.30 60.58% 10,098,000 -26,385 -0.6
13.70
34.70
22
6 tháng
(2023-11-20) 		18.40 511.11% 16,619,800 -46,585 -0.8
3.50
34.70
22
12 tháng
(2023-05-24) 		17.50 388.89% 17,123,432 -44,840 -0.8
3.50
34.70
22
24 tháng
(2022-05-30) 		16.50 300% 19,275,582 -36,490 -0.8
2.80
34.70
22
36 tháng
(2021-06-03) 		18.30 494.59% 26,255,606 -58,890 -0.8
2.80
34.70
22
60 tháng
(2019-06-14) 		20.50 1,366.67% 31,041,028 -53,288 -0.7
1.40
34.70
22
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
22
-1.20
 232,300 20.90 23.20 20.90 0 0 0
#2 16/05/2024
23.20
-2.50
 379,100 25.70 25.70 23.20 0 0 0
#3 15/05/2024
25.70
0.60
 70,000 25.10 26 25.10 0 0 0
#4 14/05/2024
25.10
0.90
 90,400 25.50 26 24.80 0 0 0
#5 13/05/2024
24.20
2.20
 125,200 22.40 24.20 22.40 0 0 0
#6 10/05/2024
22
0.10
 127,400 22 22.80 21 0 0 0
#7 09/05/2024
21.90
0.10
 67,700 21.50 22 21.30 0 0 0
#8 08/05/2024
21.80
1.50
 96,300 22.30 22.30 20.50 0 0 0
#9 07/05/2024
20.30
1.80
 516,700 17.50 20.30 17.50 0 0 0
#10 06/05/2024
18.50
0
 33,400 18.50 19 18.10 0 0 0
#11 03/05/2024
18.50
0.20
 35,100 18.30 18.90 17.50 0 0 0
#12 02/05/2024
18.30
-0.60
 30,100 18.90 19 17.60 0 0 0
#13 26/04/2024
18.90
0.70
 47,400 20 20 18 0 0 0
#14 25/04/2024
18.20
1.60
 60,500 18.10 18.20 18.10 0 0 0
#15 24/04/2024
16.60
1.50
 33,700 15.10 16.60 15 0 0 0
#16 23/04/2024
15.10
-1.30
 77,400 16.40 16.90 15 0 3,800 -0.1
#17 22/04/2024
16.40
-1.80
 103,700 18.20 18.50 16.40 0 9,900 -0.2
#18 19/04/2024
18.20
-0.80
 76,900 20.40 20.90 17.10 0 0 0
#19 17/04/2024
19
0
 69,100 20.60 20.60 18.80 1,200 3,200 -0.0
#20 16/04/2024
19
-2
 138,300 21 21 18.90 12,500 0 0.2
#21 15/04/2024
21
-1.80
 42,700 22.60 23.90 21 0 1,100 -0.0
#22 12/04/2024
22.80
-1.10
 71,600 23.90 24 22.60 3,200 0 0.1
#23 11/04/2024
23.90
-0.10
 50,700 23.70 24 23 0 0 0
#24 10/04/2024
24
1.10
 112,300 22.90 25 22.90 1,100 2,000 -0.0
#25 09/04/2024
22.90
-0.90
 38,600 23.90 23.90 22.80 0 6,100 -0.1
#26 08/04/2024
23.80
0.70
 63,100 24.30 24.30 23.20 0 0 0
#27 05/04/2024
23.10
2.10
 82,900 21 23.10 21 2,000 0 0.0
#28 04/04/2024
21
-1.20
 134,300 22.20 22.40 20.50 6,100 0 0.1
#29 03/04/2024
22.20
-1.30
 87,500 23.60 24.30 22 0 0 0
#30 02/04/2024
23.50
-1
 86,400 24.80 26.10 23.50 0 0 0
#31 01/04/2024
24.50
-2
 124,900 26.50 26.50 24.20 0 8,000 -0.2
#32 29/03/2024
26.50
2.40
 230,700 24 26.50 22.80 0 6,000 -0.1
#33 28/03/2024
24.10
-0.90
 46,400 24 25 23.50 0 0 0
#34 27/03/2024
25
0.10
 78,200 23.50 26.50 23.50 0 0 0
#35 26/03/2024
24.90
-2
 142,900 26.90 26.90 24.30 0 0 0
#36 25/03/2024
26.90
-2.90
 247,600 29.80 29.80 26.90 0 0 0
#37 22/03/2024
29.80
2.60
 151,200 27.20 29.80 25.90 0 0 0
#38 21/03/2024
27.20
-1.20
 214,500 28.40 28.80 25.60 0 0 0
#39 20/03/2024
28.40
0.20
 219,200 28.20 30.50 25.40 0 0 0
#40 19/03/2024
28.20
-3.10
 320,000 31.30 31.30 28.20 0 200 -0.0
#41 18/03/2024
31.30
-3.40
 231,500 34.70 38 31.30 500 0 0.0
#42 15/03/2024
34.70
3.10
 207,900 31.60 34.70 32 0 0 0
#43 14/03/2024
31.60
2.80
 667,500 28.80 31.60 26 0 6,000 -0.2
#44 13/03/2024
28.80
-3.20
 220,700 32 33 28.80 500 800 -0.0
#45 12/03/2024
32
2.20
 92,700 29.80 32 27.50 200 0 0.0
#46 11/03/2024
29.80
2.30
 178,800 27.50 29.80 24.80 100 0 0.0
#47 08/03/2024
27.50
2.50
 172,700 25 27.50 25 0 9,100 -0.2
#48 07/03/2024
25
2.20
 210,600 22.80 25 22.80 0 0 0
#49 06/03/2024
22.80
1.30
 175,000 21.50 22.80 21.50 0 0 0
#50 05/03/2024
21.50
1.80
 300,200 19.70 21.60 18.70 0 0 0
#51 04/03/2024
19.70
-2
 178,000 21.70 23.60 19.60 0 0 0
#52 01/03/2024
21.70
1.90
 173,700 19.80 21.70 17.90 0 0 0
#53 29/02/2024
19.80
-2.20
 459,800 22 24.20 19.80 3,800 0 0.1
#54 28/02/2024
22
2
 246,500 20 22 21.60 1,000 1,000 0
#55 27/02/2024
20
1.80
 331,100 18.20 20 19.10 0 100 -0.0
#56 26/02/2024
18.20
-1
 119,100 19.20 19.70 18.20 0 0 0
#57 23/02/2024
19.20
1.10
 349,600 18.10 19.90 18.50 0 85 -0.0
#58 22/02/2024
18.10
1.60
 261,800 16.50 18.10 17.50 0 200 -0.0
#59 21/02/2024
16.50
1.50
 270,100 15 16.50 16.40 0 0 0
#60 20/02/2024
15
1.30
 100,600 13.70 15 13.80 0 1,000 -0.0
#61 19/02/2024
13.70
1.10
 193,700 12.60 13.80 12.60 0 0 0
#62 16/02/2024
12.60
1.10
 118,700 11.50 12.60 12.60 0 0 0
#63 15/02/2024
11.50
1
 107,700 10.50 11.50 10.50 0 0 0
#64 07/02/2024
10.50
0.90
 85,800 9.60 10.50 10.10 0 0 0
#65 06/02/2024
9.60
0.80
 70,600 8.80 9.60 8.80 0 0 0
#66 05/02/2024
8.80
-0.70
 88,300 9.50 9.50 8.60 0 0 0
#67 02/02/2024
9.50
-1
 69,000 10.50 11.30 9.50 0 200 -0.0
#68 01/02/2024
10.50
-1.10
 75,900 11.60 11.60 10.50 0 0 0
#69 31/01/2024
11.60
0.90
 434,100 10.70 11.70 11.10 0 0 0
#70 30/01/2024
10.70
0.90
 97,700 9.80 10.70 9.20 0 0 0
#71 29/01/2024
9.80
-1
 247,200 10.80 10.80 9.80 0 0 0
#72 26/01/2024
10.80
-1.10
 180,500 11.90 11.90 10.80 0 300 -0.0
#73 25/01/2024
11.90
-0.80
 186,900 12.70 13 11.90 0 0 0
#74 24/01/2024
12.70
-1.20
 400,100 13.90 15.20 12.70 0 0 0
#75 23/01/2024
13.90
1.20
 104,800 12.70 13.90 13.40 0 0 0
#76 22/01/2024
12.70
1.10
 244,300 11.60 12.70 12.30 500 0 0.0
#77 19/01/2024
11.60
1
 269,400 10.60 11.60 10.60 0 0 0
#78 18/01/2024
10.60
-0.70
 32,000 11.30 11.30 10.50 0 0 0
#79 17/01/2024
11.30
0
 139,800 11.30 11.40 10.30 0 500 -0.0
#80 16/01/2024
11.30
0.70
 227,600 10.60 11.60 10 1,000 4,600 -0.0
#81 15/01/2024
10.60
-1.10
 62,200 11.70 12.30 10.60 0 0 0
#82 12/01/2024
11.70
1
 188,400 10.70 11.70 11.30 0 0 0
#83 11/01/2024
10.70
-0.80
 156,900 11.50 12 10.60 0 0 0
#84 10/01/2024
11.50
0.40
 168,100 11.10 11.70 10.40 0 0 0
#85 09/01/2024
11.10
1
 255,100 10.10 11.10 10.60 0 0 0
#86 08/01/2024
10.10
0.90
 229,100 9.20 10.10 10 0 0 0
#87 05/01/2024
9.20
0.80
 88,200 8.40 9.20 8.40 0 0 0
#88 04/01/2024
8.40
-0.20
 109,100 8.60 8.70 8.10 0 0 0
#89 03/01/2024
8.60
0
 145,300 8.60 9.30 8.50 0 8,000 -0.1
#90 02/01/2024
8.60
0.40
 113,200 8.20 9 8.20 0 0 0
#91 29/12/2023
8.20
0.70
 226,000 7.50 8.20 8 0 0 0
#92 28/12/2023
7.50
0.60
 72,600 6.90 7.50 7.50 0 0 0
#93 27/12/2023
6.90
0.60
 11,900 6.30 6.90 6.90 0 5,000 -0.0
#94 26/12/2023
6.30
0.50
 187,200 5.80 6.30 6 0 8,500 -0.1
#95 25/12/2023
5.80
0.20
 35,500 5.60 5.80 5.60 0 0 0
#96 22/12/2023
5.60
-0.10
 10,900 5.70 5.90 5.60 400 0 0.0
#97 21/12/2023
5.70
0
 78,000 5.70 5.70 5.50 0 0 0
#98 20/12/2023
5.70
0.30
 17,900 5.40 5.90 5.40 0 0 0
#99 19/12/2023
5.40
-0.30
 5,100 5.70 5.70 5.30 0 0 0
#100 18/12/2023
5.70
0.50
 21,900 5.20 5.70 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |