Skip to main content
BDC Vietnam Investment and Construction JSC (HNX:MCO)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,300.00
0.00 (0.00%)
At close: Apr 28, 2026

HNX:MCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,300.005,300.005,300.005,300.005,300.00-100
Apr 24, 20265,400.005,400.005,300.005,300.005,300.00-1.85%900
Apr 23, 20265,500.005,500.005,400.005,400.005,400.00-1.82%1,100
Apr 22, 20265,400.005,500.005,400.005,500.005,500.001.85%7,230
Apr 21, 20265,300.005,400.005,300.005,400.005,400.001.89%6,300
Apr 20, 20265,300.005,300.005,300.005,300.005,300.00-2,310
Apr 17, 20265,300.005,300.005,300.005,300.005,300.00-1.85%500
Apr 16, 20265,300.005,400.005,300.005,400.005,400.001.89%5,200
Apr 15, 20265,300.005,300.005,300.005,300.005,300.00-5,100
Apr 14, 20265,300.005,300.005,300.005,300.005,300.00-2,800
Apr 13, 20265,100.005,300.005,100.005,300.005,300.00-3,100
Apr 10, 20265,200.005,300.005,200.005,300.005,300.00-2,100
Apr 9, 20265,300.005,300.005,100.005,300.005,300.00-8,600
Apr 8, 20265,100.005,400.005,100.005,300.005,300.00-6,211
Apr 7, 20265,300.005,300.005,200.005,300.005,300.001.92%5,300
Apr 6, 20265,200.005,200.005,100.005,200.005,200.00-4,500
Apr 3, 20265,200.005,200.005,200.005,200.005,200.001.96%3,500
Apr 2, 20265,200.005,200.005,100.005,100.005,100.00-1.92%3,970
Apr 1, 20265,400.005,500.005,000.005,200.005,200.00-5.45%5,500
Mar 31, 20265,200.005,500.005,200.005,500.005,500.007.84%4,410
Mar 30, 20264,700.005,100.004,700.005,100.005,100.006.25%15,700
Mar 27, 20264,700.004,800.004,700.004,800.004,800.004.35%600
Mar 26, 20264,700.004,700.004,600.004,600.004,600.00-2.13%400
Mar 25, 20264,700.004,700.004,600.004,700.004,700.00-5,600
Mar 24, 20264,800.004,800.004,700.004,700.004,700.00-2.08%3,300
Mar 23, 20264,900.004,900.004,600.004,800.004,800.00-4.00%2,500
Mar 20, 20265,000.005,000.005,000.005,000.005,000.004.17%100
Mar 18, 20264,800.004,800.004,800.004,800.004,800.00-4.00%100
Mar 17, 20264,800.005,100.004,800.005,000.005,000.004.17%2,276
Mar 16, 20265,000.005,000.004,800.004,800.004,800.00-4.00%4,710
Mar 13, 20265,100.005,100.005,000.005,000.005,000.00-1.96%1,592
Mar 12, 20265,000.005,100.004,900.005,100.005,100.00-6,530
Mar 11, 20265,000.005,100.005,000.005,100.005,100.006.25%1,700
Mar 10, 20264,800.004,800.004,600.004,800.004,800.00-2,600
Mar 9, 20265,100.005,100.004,800.004,800.004,800.00-5.88%14,200
Mar 6, 20265,200.005,200.005,100.005,100.005,100.00-500
Mar 5, 20265,100.005,100.005,100.005,100.005,100.00-100
Mar 4, 20264,900.005,100.004,900.005,100.005,100.00-3,900
Mar 3, 20264,900.005,100.004,900.005,100.005,100.00-3.77%611
Mar 2, 20265,200.005,400.005,200.005,300.005,300.003.92%2,600
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