Skip to main content
BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam flag Vietnam · Delayed Price · Currency is VND
7,200.00
+200.00 (2.86%)
At close: Dec 5, 2025

HNX:MCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20257,400.007,400.007,200.007,200.007,200.00-2.70%4,855
Sep 24, 20257,400.007,400.007,300.007,400.007,400.002.78%2,700
Sep 23, 20257,000.007,200.007,000.007,200.007,200.00-12,200
Sep 22, 20257,200.007,300.007,200.007,200.007,200.00-17,400
Sep 19, 20257,200.007,200.007,200.007,200.007,200.001.41%6,301
Sep 18, 20257,500.007,600.007,100.007,100.007,100.00-2.74%41,028
Sep 17, 20257,500.007,500.007,200.007,300.007,300.00-2.67%23,705
Sep 16, 20257,600.007,600.007,400.007,500.007,500.00-1.32%11,700
Sep 15, 20257,900.007,900.007,600.007,600.007,600.00-3.80%11,800
Sep 12, 20257,400.007,900.007,100.007,900.007,900.008.22%27,000
Sep 11, 20257,200.007,300.007,100.007,300.007,300.001.39%11,800
Sep 10, 20257,300.007,300.006,800.007,200.007,200.00-2.70%14,240
Sep 9, 20257,500.007,500.007,300.007,400.007,400.00-4,000
Sep 8, 20257,700.007,700.007,300.007,400.007,400.00-3.90%14,500
Sep 5, 20257,700.007,700.007,600.007,700.007,700.00-1.28%21,300
Sep 4, 20257,900.007,900.007,700.007,800.007,800.00-12,200
Sep 3, 20257,900.007,900.007,600.007,800.007,800.00-24,584
Aug 29, 20257,900.007,900.007,600.007,800.007,800.00-36,200
Aug 28, 20257,800.007,900.007,800.007,800.007,800.00-2.50%12,000
Aug 27, 20258,000.008,000.007,800.008,000.008,000.00-9,600
Aug 26, 20258,000.008,000.007,700.008,000.008,000.00-17,300
Aug 25, 20257,900.008,100.007,700.008,000.008,000.003.90%43,600
Aug 22, 20258,100.008,100.007,500.007,700.007,700.00-7.23%55,900
Aug 21, 20258,300.008,400.008,100.008,300.008,300.00-5,554
Aug 20, 20258,300.008,400.008,100.008,300.008,300.00-25,900
Aug 19, 20258,300.008,400.008,200.008,300.008,300.001.22%51,812
Aug 18, 20258,300.008,300.008,100.008,200.008,200.00-1.20%17,019
Aug 15, 20258,500.008,500.008,100.008,300.008,300.00-1.19%18,500
Aug 14, 20258,400.008,500.008,300.008,400.008,400.00-1.18%49,602
Aug 13, 20258,500.008,500.008,300.008,500.008,500.001.19%9,416
Aug 12, 20258,500.008,500.008,400.008,400.008,400.00-2.33%28,200
Aug 11, 20258,400.008,600.008,300.008,600.008,600.002.38%18,509
Aug 8, 20258,500.008,600.008,400.008,400.008,400.00-1.18%11,004
Aug 7, 20258,500.008,600.008,400.008,500.008,500.00-13,400
Aug 6, 20258,600.008,700.008,400.008,500.008,500.00-23,300
Aug 5, 20258,700.008,700.008,500.008,500.008,500.00-31,740
Aug 4, 20258,400.008,900.007,900.008,500.008,500.00-2.30%33,300
Aug 1, 20259,100.009,100.008,700.008,700.008,700.00-4.40%34,500
Jul 31, 20258,700.009,100.008,600.009,100.009,100.004.60%95,300
Jul 30, 20258,400.008,800.008,400.008,700.008,700.002.35%34,300
Jul 29, 20258,800.008,800.008,500.008,500.008,500.00-2.30%36,413
Jul 28, 20258,800.008,800.008,400.008,700.008,700.00-1.14%47,705
Jul 25, 20258,800.008,900.008,500.008,800.008,800.001.15%19,505
Jul 24, 20258,800.008,800.008,600.008,700.008,700.00-1.14%28,300
Jul 23, 20258,800.008,800.008,600.008,800.008,800.00-39,585
Jul 22, 20258,700.009,000.008,500.008,800.008,800.002.33%12,546
Jul 21, 20258,900.009,000.008,600.008,600.008,600.00-4.44%46,700
Jul 18, 20259,200.009,200.008,800.009,000.009,000.00-2.17%33,514
Jul 17, 20258,800.009,200.008,600.009,200.009,200.004.55%56,700
Jul 16, 20258,600.009,400.008,600.008,800.008,800.00-60,300