Skip to main content
BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,100.00
-200.00 (-3.77%)
At close: Feb 27, 2026

HNX:MCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20265,100.005,100.005,100.005,100.005,100.00-3.77%1,060
Feb 26, 20265,100.005,300.005,100.005,300.005,300.003.92%700
Feb 24, 20265,300.005,400.005,100.005,100.005,100.00-2,100
Feb 23, 20265,200.005,300.005,100.005,100.005,100.00-3,500
Feb 13, 20265,200.005,200.005,100.005,100.005,100.00-3.77%2,200
Feb 12, 20265,400.005,400.005,300.005,300.005,300.00-1.85%2,000
Feb 11, 20265,100.005,400.005,100.005,400.005,400.003.85%1,145
Feb 10, 20265,200.005,200.005,100.005,200.005,200.00-6,400
Feb 9, 20265,200.005,200.005,200.005,200.005,200.001.96%200
Feb 6, 20265,200.005,300.005,100.005,100.005,100.00-3.77%800
Feb 5, 20265,400.005,500.005,300.005,300.005,300.00-1.85%1,400
Feb 4, 20265,200.005,500.005,000.005,400.005,400.00-6,202
Feb 3, 20265,200.005,500.005,200.005,400.005,400.003.85%2,502
Feb 2, 20265,400.005,400.005,200.005,200.005,200.00-3.70%3,400
Jan 30, 20265,300.005,600.005,300.005,400.005,400.001.89%2,700
Jan 29, 20265,200.005,300.004,900.005,300.005,300.001.92%7,700
Jan 28, 20265,300.005,300.005,200.005,200.005,200.00-1.89%16,400
Jan 27, 20265,600.005,600.005,200.005,300.005,300.00-5.36%3,600
Jan 26, 20265,600.005,700.005,400.005,600.005,600.00-2,700
Jan 23, 20265,500.005,600.005,300.005,600.005,600.001.82%12,400
Jan 22, 20265,700.005,700.005,500.005,500.005,500.00-5.17%9,561
Jan 21, 20266,000.006,000.005,700.005,800.005,800.00-3.33%6,200
Jan 20, 20266,000.006,000.006,000.006,000.006,000.00-3.23%921
Jan 16, 20266,200.006,200.006,000.006,200.006,200.00-4,500
Jan 15, 20266,200.006,200.006,100.006,200.006,200.00-6,000
Jan 14, 20266,200.006,200.006,100.006,200.006,200.00-1.59%5,207
Jan 13, 20266,300.006,300.006,300.006,300.006,300.00-6,452
Jan 12, 20266,400.006,400.006,300.006,300.006,300.00-1.56%900
Jan 9, 20266,400.006,400.006,400.006,400.006,400.00-800
Jan 8, 20266,400.006,400.006,300.006,400.006,400.00-2,520
Jan 7, 20266,400.006,500.006,400.006,400.006,400.00-14,600
Jan 6, 20266,700.006,700.006,400.006,400.006,400.00-4.48%1,600
Jan 5, 20266,500.006,700.006,500.006,700.006,700.00-4,112
Dec 31, 20256,500.006,700.006,100.006,700.006,700.001.52%3,405
Dec 30, 20256,600.006,600.006,500.006,600.006,600.001.54%4,400
Dec 29, 20256,700.006,700.006,500.006,500.006,500.00-1.52%300
Dec 26, 20256,500.006,600.006,500.006,600.006,600.00-1.49%1,100
Dec 25, 20256,800.006,800.006,500.006,700.006,700.00-1.47%7,219
Dec 24, 20256,800.006,800.006,700.006,800.006,800.00-2,621
Dec 23, 20256,700.006,800.006,700.006,800.006,800.001.49%291
Dec 22, 20256,700.006,700.006,700.006,700.006,700.00-1,051
Dec 19, 20256,800.006,800.006,700.006,700.006,700.00-1.47%2,901
Dec 18, 20256,800.006,800.006,700.006,800.006,800.00-3,200
Dec 17, 20256,800.006,900.006,700.006,800.006,800.001.49%5,901
Dec 16, 20256,900.006,900.006,600.006,700.006,700.00-2.90%27,000
Dec 12, 20257,100.007,100.006,900.006,900.006,900.00-1,700
Dec 11, 20257,000.007,000.006,800.006,900.006,900.00-1.43%2,500
Dec 10, 20257,100.007,100.007,000.007,000.007,000.00-1.41%1,300
Dec 9, 20257,200.007,200.007,000.007,100.007,100.00-1.39%900
Dec 8, 20257,100.007,300.007,100.007,200.007,200.00-8,600
Dec 5, 20257,000.007,200.007,000.007,200.007,200.002.86%4,688
Dec 4, 20257,100.007,100.007,000.007,000.007,000.00-1.41%1,800
Dec 3, 20257,100.007,100.007,100.007,100.007,100.00-2,300
Dec 2, 20256,800.007,100.006,700.007,100.007,100.00-6,200
Dec 1, 20257,100.007,200.007,100.007,100.007,100.00-1,100
Nov 28, 20257,000.007,100.006,800.007,100.007,100.001.43%2,100
Nov 27, 20257,000.007,100.006,900.007,000.007,000.00-1.41%3,800
Nov 26, 20257,100.007,100.007,000.007,100.007,100.00-2.74%8,401
Nov 25, 20257,200.007,300.006,700.007,300.007,300.00-8,200
Nov 24, 20257,300.007,400.007,300.007,300.007,300.004.29%5,802
Nov 21, 20257,100.007,200.007,000.007,000.007,000.00-4.11%2,900
Nov 20, 20257,200.007,300.007,200.007,300.007,300.001.39%700
Nov 19, 20257,200.007,200.007,100.007,200.007,200.00-4,000
Nov 18, 20257,000.007,300.007,000.007,200.007,200.00-1.37%1,810
Nov 17, 20257,200.007,300.006,700.007,300.007,300.00-1.35%12,000
Nov 14, 20257,200.007,400.007,200.007,400.007,400.00-2,100
Nov 13, 20257,300.007,400.007,300.007,400.007,400.001.37%6,000
Nov 12, 20257,100.007,400.007,100.007,300.007,300.00-3,100
Nov 11, 20257,200.007,300.007,100.007,300.007,300.001.39%1,800
Nov 10, 20257,100.007,200.007,100.007,200.007,200.001.41%4,500
Nov 7, 20257,300.007,300.007,100.007,100.007,100.00-4.05%4,702
Nov 6, 20257,800.007,800.007,400.007,400.007,400.00-400
Nov 5, 20258,000.008,000.007,200.007,400.007,400.00-4,300
Nov 4, 20257,300.007,600.007,000.007,400.007,400.00-3.90%9,901
Nov 3, 20257,500.007,700.007,100.007,700.007,700.00-25,800
Oct 31, 20257,500.007,700.007,100.007,700.007,700.002.67%18,500
Oct 30, 20257,800.008,000.007,200.007,500.007,500.00-2.60%12,400
Oct 29, 20257,400.007,700.007,400.007,700.007,700.0010.00%46,500
Oct 28, 20256,300.007,000.006,300.007,000.007,000.009.38%108,000
Oct 27, 20256,400.006,400.006,000.006,400.006,400.00-1.54%5,811
Oct 23, 20256,500.006,500.006,500.006,500.006,500.00-200
Oct 22, 20256,500.006,600.006,500.006,500.006,500.00-2,000
Oct 21, 20256,800.006,800.006,200.006,500.006,500.00-2.99%15,200
Oct 20, 20256,800.007,000.006,700.006,700.006,700.00-1.47%12,000
Oct 17, 20257,000.007,000.006,700.006,800.006,800.00-2.86%23,100
Oct 16, 20257,200.007,200.006,900.007,000.007,000.00-1.41%5,000
Oct 15, 20257,100.007,300.007,100.007,100.007,100.00-3,100
Oct 14, 20257,100.007,100.007,000.007,100.007,100.00-9,400
Oct 13, 20257,200.007,300.007,100.007,100.007,100.00-1.39%6,905
Oct 10, 20257,400.007,400.007,200.007,200.007,200.00-2,600
Oct 9, 20257,200.007,400.007,200.007,200.007,200.00-10,800
Oct 8, 20257,200.007,500.007,200.007,200.007,200.00-12,513
Oct 7, 20257,300.007,400.007,200.007,200.007,200.00-16,139
Oct 6, 20257,300.007,300.007,000.007,200.007,200.002.86%13,200
Oct 3, 20257,400.007,400.007,000.007,000.007,000.00-2.78%7,800
Oct 2, 20257,200.007,500.007,100.007,200.007,200.00-21,700
Oct 1, 20257,600.007,600.007,200.007,200.007,200.00-1.37%8,000
Sep 30, 20257,900.007,900.007,300.007,300.007,300.00-7.59%16,200
Sep 29, 20257,500.007,900.007,400.007,900.007,900.008.22%25,700
Sep 26, 20257,300.007,700.007,300.007,300.007,300.001.39%26,200