BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam · Delayed Price · Currency is VND 6,600.00
-100.00 (-1.49%)
At close: Jun 5, 2026
HNX:MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 9.30% | 12,910 |
| May 28, 2026 | 4,200.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 700 |
| May 27, 2026 | 4,500.00 | 4,500.00 | 4,200.00 | 4,200.00 | 4,200.00 | -6.67% | 1,520 |
| May 26, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 6,400 |
| May 25, 2026 | 4,700.00 | 4,700.00 | 4,300.00 | 4,600.00 | 4,600.00 | -2.13% | 25,200 |
| May 22, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.00% | 2,500 |
| May 20, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 6.38% | 2,000 |
| May 19, 2026 | 5,100.00 | 5,100.00 | 4,600.00 | 4,700.00 | 4,700.00 | -7.84% | 8,429 |
| May 18, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 1,300 |
| May 14, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 900 |
| May 13, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 900 |
| May 12, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 200 |
| May 11, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.92% | 140 |
| May 8, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 201 |
| May 7, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 200 |
| May 6, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 900 |
| May 5, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1,100 |
| May 4, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.92% | 600 |
| Apr 29, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 2,600 |
| Apr 28, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 100 |
| 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 |