BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam · Delayed Price · Currency is VND 5,300.00
-100.00 (-1.85%)
At close: Apr 24, 2026
HNX:MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 900 |
| Apr 23, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 1,100 |
| Apr 22, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 7,230 |
| Apr 21, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 6,300 |
| Apr 20, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 2,310 |
| Apr 17, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 500 |
| Apr 16, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 5,200 |
| Apr 15, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 5,100 |
| Apr 14, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 2,800 |
| Apr 13, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 3,100 |
| Apr 10, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 2,100 |
| Apr 9, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 8,600 |
| Apr 8, 2026 | 5,100.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 6,211 |
| Apr 7, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 5,300 |
| Apr 6, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 4,500 |
| Apr 3, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.96% | 3,500 |
| Apr 2, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 3,970 |
| Apr 1, 2026 | 5,400.00 | 5,500.00 | 5,000.00 | 5,200.00 | 5,200.00 | -5.45% | 5,500 |
| Mar 31, 2026 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 7.84% | 4,410 |
| Mar 30, 2026 | 4,700.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 6.25% | 15,700 |
| Mar 27, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 4.35% | 600 |
| Mar 26, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 400 |
| Mar 25, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 5,600 |
| Mar 24, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 3,300 |
| Mar 23, 2026 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | -4.00% | 2,500 |
| Mar 20, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4.17% | 100 |
| Mar 18, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 100 |
| 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 |