BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam · Delayed Price · Currency is VND 5,100.00
+400.00 (8.51%)
At close: Aug 12, 2026
HNX:MCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 8.51% | 9,800 |
| Aug 11, 2026 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 4,200 |
| Aug 10, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 2,300 |
| Aug 7, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 1,500 |
| Aug 6, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 600 |
| Aug 5, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 1,409 |
| Aug 4, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 1,660 |
| Aug 3, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 1,900 |
| Jul 31, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | -3.92% | 3,400 |
| Jul 30, 2026 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 4.08% | 53,600 |
| Jul 29, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 8.89% | 10,000 |
| Jul 28, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 600 |
| Jul 24, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 1,100 |
| Jul 23, 2026 | 4,700.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | - | 5,700 |
| Jul 21, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -5.88% | 5,000 |
| Jul 20, 2026 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | -1.92% | 1,200 |
| Jul 17, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 1,200 |
| Jul 16, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 2,200 |
| Jul 15, 2026 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | - | 2,755 |
| Jul 14, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.92% | 202 |
| Jul 13, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 1,610 |
| Jul 10, 2026 | 5,600.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | -5.36% | 5,702 |
| Jul 8, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 4,900 |
| Jul 7, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 1,000 |
| Jul 6, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 3,152 |
| Jul 3, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 2,500 |
| Jul 2, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 9,212 |
| Jul 1, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 7,415 |
| Jun 30, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 6,828 |
| Jun 29, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 5,212 |
| Jun 26, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 10,178 |
| Jun 25, 2026 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -3.28% | 5,700 |
| Jun 24, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 7.02% | 20,070 |
| Jun 23, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 9,234 |
| Jun 22, 2026 | 5,500.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 1.75% | 8,947 |
| Jun 19, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3.64% | 8,005 |
| Jun 18, 2026 | 5,900.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | -9.84% | 27,850 |
| Jun 17, 2026 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.67% | 3,639 |
| Jun 16, 2026 | 5,800.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 3.45% | 12,522 |
| Jun 15, 2026 | 6,300.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | -9.38% | 38,714 |
| Jun 12, 2026 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -3.03% | 11,911 |
| Jun 11, 2026 | 7,000.00 | 7,000.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 19,310 |
| Jun 10, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | -1.45% | 18,371 |
| Jun 9, 2026 | 7,100.00 | 7,100.00 | 6,400.00 | 6,900.00 | 6,900.00 | 1.47% | 25,302 |
| Jun 8, 2026 | 6,900.00 | 7,000.00 | 6,400.00 | 6,800.00 | 6,800.00 | 3.03% | 45,065 |
| Jun 5, 2026 | 7,300.00 | 7,300.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 112,174 |
| Jun 4, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 9.84% | 23,239 |
| Jun 3, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 8.93% | 8,285 |
| Jun 2, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 9.80% | 10,206 |
| Jun 1, 2026 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 8.51% | 4,100 |