BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam · Delayed Price · Currency is VND 7,000.00
-200.00 (-2.78%)
At close: Oct 3, 2025
HNX:MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 7,800 |
| Oct 2, 2025 | 7,200.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 21,700 |
| Oct 1, 2025 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 8,000 |
| Sep 30, 2025 | 7,900.00 | 7,900.00 | 7,300.00 | 7,300.00 | 7,300.00 | -7.59% | 16,200 |
| Sep 29, 2025 | 7,500.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 8.22% | 25,700 |
| Sep 26, 2025 | 7,300.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.39% | 26,200 |
| Sep 25, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 4,855 |
| Sep 24, 2025 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2.78% | 2,700 |
| Sep 23, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 12,200 |
| Sep 22, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 17,400 |
| Sep 19, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1.41% | 6,301 |
| Sep 18, 2025 | 7,500.00 | 7,600.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 41,028 |
| Sep 17, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -2.67% | 23,705 |
| Sep 16, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 11,700 |
| Sep 15, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 11,800 |
| Sep 12, 2025 | 7,400.00 | 7,900.00 | 7,100.00 | 7,900.00 | 7,900.00 | 8.22% | 27,000 |
| Sep 11, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 11,800 |
| Sep 10, 2025 | 7,300.00 | 7,300.00 | 6,800.00 | 7,200.00 | 7,200.00 | -2.70% | 14,240 |
| Sep 9, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 4,000 |
| Sep 8, 2025 | 7,700.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | -3.90% | 14,500 |
| Sep 5, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 21,300 |
| Sep 4, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 12,200 |
| Sep 3, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 24,584 |
| Aug 29, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 36,200 |
| Aug 28, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 12,000 |
| Aug 27, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 9,600 |
| Aug 26, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | - | 17,300 |
| Aug 25, 2025 | 7,900.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.90% | 43,600 |
| Aug 22, 2025 | 8,100.00 | 8,100.00 | 7,500.00 | 7,700.00 | 7,700.00 | -7.23% | 55,900 |
| Aug 21, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 5,554 |
| Aug 20, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 25,900 |
| Aug 19, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 51,812 |
| Aug 18, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 17,019 |
| Aug 15, 2025 | 8,500.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | -1.19% | 18,500 |
| Aug 14, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 49,602 |
| Aug 13, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 9,416 |
| Aug 12, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 28,200 |
| Aug 11, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 2.38% | 18,509 |
| Aug 8, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 11,004 |
| Aug 7, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 13,400 |
| Aug 6, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 23,300 |
| Aug 5, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 31,740 |
| Aug 4, 2025 | 8,400.00 | 8,900.00 | 7,900.00 | 8,500.00 | 8,500.00 | -2.30% | 33,300 |
| Aug 1, 2025 | 9,100.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | -4.40% | 34,500 |
| Jul 31, 2025 | 8,700.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | 4.60% | 95,300 |
| Jul 30, 2025 | 8,400.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 2.35% | 34,300 |
| Jul 29, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 36,413 |
| Jul 28, 2025 | 8,800.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | -1.14% | 47,705 |
| Jul 25, 2025 | 8,800.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 19,505 |
| Jul 24, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 28,300 |