BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam · Delayed Price · Currency is VND 7,100.00
0.00 (0.00%)
At close: Dec 3, 2025
HNX:MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 2,300 |
| Dec 2, 2025 | 6,800.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | - | 6,200 |
| Dec 1, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 1,100 |
| Nov 28, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1.43% | 2,100 |
| Nov 27, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 3,800 |
| Nov 26, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | -2.74% | 8,401 |
| Nov 25, 2025 | 7,200.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | - | 8,200 |
| Nov 24, 2025 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 4.29% | 5,802 |
| Nov 21, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 2,900 |
| Nov 20, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 700 |
| Nov 19, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 4,000 |
| Nov 18, 2025 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 1,810 |
| Nov 17, 2025 | 7,200.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | -1.35% | 12,000 |
| Nov 14, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 2,100 |
| Nov 13, 2025 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 6,000 |
| Nov 12, 2025 | 7,100.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 3,100 |
| Nov 11, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 1,800 |
| Nov 10, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 4,500 |
| Nov 7, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.05% | 4,702 |
| Nov 6, 2025 | 7,800.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 400 |
| Nov 5, 2025 | 8,000.00 | 8,000.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 4,300 |
| Nov 4, 2025 | 7,300.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | -3.90% | 9,901 |
| Nov 3, 2025 | 7,500.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | - | 25,800 |
| Oct 31, 2025 | 7,500.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 2.67% | 18,500 |
| Oct 30, 2025 | 7,800.00 | 8,000.00 | 7,200.00 | 7,500.00 | 7,500.00 | -2.60% | 12,400 |
| Oct 29, 2025 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 10.00% | 46,500 |
| Oct 28, 2025 | 6,300.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 9.38% | 108,000 |
| Oct 27, 2025 | 6,400.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | -1.54% | 5,811 |
| Oct 23, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 200 |
| Oct 22, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 2,000 |
| Oct 21, 2025 | 6,800.00 | 6,800.00 | 6,200.00 | 6,500.00 | 6,500.00 | -2.99% | 15,200 |
| Oct 20, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 12,000 |
| Oct 17, 2025 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.86% | 23,100 |
| Oct 16, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 5,000 |
| Oct 15, 2025 | 7,100.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 3,100 |
| Oct 14, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 9,400 |
| Oct 13, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 6,905 |
| Oct 10, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 2,600 |
| Oct 9, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 10,800 |
| Oct 8, 2025 | 7,200.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 12,513 |
| Oct 7, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 16,139 |
| Oct 6, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 13,200 |
| 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 |