BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam · Delayed Price · Currency is VND 7,400.00
-300.00 (-3.90%)
At close: Sep 8, 2025
HNX:MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 39,585 |
| Jul 22, 2025 | 8,700.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.33% | 12,546 |
| Jul 21, 2025 | 8,900.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.44% | 46,700 |
| Jul 18, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | -2.17% | 33,514 |
| Jul 17, 2025 | 8,800.00 | 9,200.00 | 8,600.00 | 9,200.00 | 9,200.00 | 4.55% | 56,700 |
| Jul 16, 2025 | 8,600.00 | 9,400.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 60,300 |
| Jul 15, 2025 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.33% | 59,557 |
| Jul 14, 2025 | 9,300.00 | 10,000.00 | 8,400.00 | 8,600.00 | 8,600.00 | -7.53% | 71,088 |
| Jul 11, 2025 | 8,600.00 | 9,300.00 | 8,600.00 | 9,300.00 | 9,300.00 | 9.41% | 135,346 |
| Jul 10, 2025 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 4.94% | 144,497 |
| Jul 9, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 20,560 |
| Jul 8, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 21,063 |
| Jul 7, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 17,500 |
| Jul 4, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 26,351 |
| Jul 3, 2025 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.41% | 36,724 |
| Jul 2, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 28,400 |
| Jul 1, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 29,850 |
| Jun 30, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 9,500 |
| Jun 27, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 32,800 |