BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam · Delayed Price · Currency is VND 5,400.00
+200.00 (3.85%)
At close: Feb 3, 2026
HNX:MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 2,621 |
| Dec 23, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 291 |
| Dec 22, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 1,051 |
| Dec 19, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 2,901 |
| Dec 18, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 3,200 |
| Dec 17, 2025 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 5,901 |
| Dec 16, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | -2.90% | 27,000 |
| Dec 12, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 1,700 |
| Dec 11, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 2,500 |
| Dec 10, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 1,300 |
| Dec 9, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 900 |
| Dec 8, 2025 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 8,600 |
| Dec 5, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 4,688 |
| Dec 4, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 1,800 |
| 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 |