BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam · Delayed Price · Currency is VND 5,000.00
+200.00 (4.17%)
At close: Mar 17, 2026
HNX:MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 2,276 |
| Mar 16, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 4,710 |
| Mar 13, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 1,592 |
| Mar 12, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 6,530 |
| Mar 11, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 6.25% | 1,700 |
| Mar 10, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 2,600 |
| Mar 9, 2026 | 5,100.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | -5.88% | 14,200 |
| Mar 6, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 500 |
| Mar 5, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 100 |
| Mar 4, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 3,900 |
| Mar 3, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | -3.77% | 611 |
| Mar 2, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3.92% | 2,600 |
| Feb 27, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 1,060 |
| Feb 26, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 3.92% | 700 |
| Feb 24, 2026 | 5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 2,100 |
| Feb 23, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 3,500 |
| Feb 13, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 2,200 |
| Feb 12, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 2,000 |
| Feb 11, 2026 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 3.85% | 1,145 |
| Feb 10, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 6,400 |
| Feb 9, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.96% | 200 |
| Feb 6, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 800 |
| Feb 5, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 1,400 |
| Feb 4, 2026 | 5,200.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | - | 6,202 |
| Feb 3, 2026 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 2,502 |
| Feb 2, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 3,400 |
| Jan 30, 2026 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 2,700 |
| Jan 29, 2026 | 5,200.00 | 5,300.00 | 4,900.00 | 5,300.00 | 5,300.00 | 1.92% | 7,700 |
| Jan 28, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 16,400 |
| Jan 27, 2026 | 5,600.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | -5.36% | 3,600 |
| Jan 26, 2026 | 5,600.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 2,700 |
| Jan 23, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 1.82% | 12,400 |
| Jan 22, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.17% | 9,561 |
| Jan 21, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.33% | 6,200 |
| Jan 20, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 921 |
| Jan 16, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 4,500 |
| Jan 15, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 6,000 |
| Jan 14, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 5,207 |
| Jan 13, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 6,452 |
| Jan 12, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 900 |
| Jan 9, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 800 |
| Jan 8, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 2,520 |
| Jan 7, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 14,600 |
| Jan 6, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.48% | 1,600 |
| Jan 5, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 4,112 |
| Dec 31, 2025 | 6,500.00 | 6,700.00 | 6,100.00 | 6,700.00 | 6,700.00 | 1.52% | 3,405 |
| Dec 30, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 4,400 |
| Dec 29, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 300 |
| Dec 26, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 1,100 |
| Dec 25, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | -1.47% | 7,219 |