BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam · Delayed Price · Currency is VND 4,800.00
-100.00 (-2.04%)
At close: Sep 23, 2026
HNX:MCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 1,700 |
| Sep 22, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 2,800 |
| Sep 21, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 5,333 |
| Sep 18, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2.13% | 6,301 |
| Sep 17, 2026 | 4,800.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 6,746 |
| Sep 16, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 4.26% | 5,352 |
| Sep 15, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 7,520 |
| Sep 14, 2026 | 4,600.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 12,300 |
| Sep 11, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.17% | 2,000 |
| Sep 10, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 100 |
| Sep 9, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 100 |
| Sep 8, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 1,500 |
| Sep 7, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4.35% | 200 |
| Sep 3, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | -6.12% | 3,000 |
| Aug 28, 2026 | 4,700.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 4.26% | 2,600 |
| Aug 27, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.00% | 400 |
| Aug 26, 2026 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 4.17% | 49,008 |
| Aug 25, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 900 |
| Aug 24, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 12,020 |
| Aug 21, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 55,068 |
| Aug 20, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 4,101 |
| Aug 19, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.00% | 2,200 |
| Aug 14, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 57,200 |
| Aug 13, 2026 | 5,400.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 2,700 |
| 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 |