CTCP khoáng sản Bắc Kạn (bkc)

50.70
-0.10
(-0.20%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2025-06-23)
9 21.53% 852,200 0 0
39.50
50.80
50.70
2 tháng
(2025-05-26)
10.30 25.43% 1,723,200 0 0
39.20
50.80
50.70
3 tháng
(2025-04-24)
6.80 15.45% 2,478,300 -4,000 -0.1
35.80
50.80
50.70
6 tháng
(2025-01-24)
29.90 143.06% 6,299,562 -1,800 -0.1
20.90
93.30
50.70
12 tháng
(2024-07-29)
44.40 693.75% 7,084,525 -2,700 -0.1
6.20
93.30
50.70
24 tháng
(2023-08-03)
42 477.27% 7,435,962 -8,200 -0.1
6.20
93.30
50.70
36 tháng
(2022-08-08)
43.60 605.56% 7,669,230 -11,000 -0.1
6
93.30
50.70
60 tháng
(2020-08-18)
45 775.86% 10,638,256 100 -0.0
4.60
93.30
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
50.70
214,500 55 55.80 49.50 0 0 0
22/07/2025
50.80
40,800 49.90 50.80 49.50 0 0 0
21/07/2025
46.20
121,000 43 46.20 43 0 0 0
18/07/2025
42
67,100 41.10 42 41 0 0 0
17/07/2025
40.70
36,900 40 40.90 39.80 0 0 0
16/07/2025
40
24,400 40 41 39.90 0 0 0
15/07/2025
39.80
54,700 40 40.50 39.40 0 0 0
14/07/2025
40.10
28,200 40.50 40.50 39.80 0 0 0
11/07/2025
40.50
54,400 40.90 41.70 40.20 0 0 0
10/07/2025
40.80
13,000 40.50 41.20 40.50 0 0 0
09/07/2025
41.40
59,700 41 42 40.50 0 0 0
08/07/2025
39.60
44,200 39.80 39.90 39.60 0 0 0
07/07/2025
39.90
32,500 39.70 40.70 39.40 0 0 0
04/07/2025
40.20
18,000 40.50 40.70 40 0 0 0
03/07/2025
40.90
25,900 40.50 41.30 36.90 0 0 0
02/07/2025
40.90
47,300 40.30 41.90 40.30 0 0 0
01/07/2025
40.30
16,800 40.30 40.50 39.60 0 0 0
30/06/2025
40.30
11,300 39.60 41 39.60 0 0 0
27/06/2025
39.50
35,000 39.80 40.60 39.50 0 0 0
26/06/2025
40
52,000 41.90 41.90 39.60 0 0 0
25/06/2025
40.90
14,100 41.40 41.40 40.80 0 0 0
24/06/2025
41.30
16,000 41.80 41.80 41.10 0 0 0
23/06/2025
41.80
38,900 41.80 42.10 41.10 0 0 0
20/06/2025
41.70
19,500 42 42.50 41.60 0 0 0
19/06/2025
42.10
28,800 43.90 44 42.10 0 0 0
18/06/2025
43.60
64,100 42.20 44.10 42.20 0 0 0
17/06/2025
42
35,200 44 44 41.60 0 0 0
16/06/2025
41.70
35,500 42 42.40 40.80 0 0 0
13/06/2025
42
61,700 44 45.30 41.10 0 0 0
12/06/2025
44
29,700 43.80 45.20 43.70 0 0 0
11/06/2025
44
54,500 44 46 43.60 0 0 0
10/06/2025
44
30,100 44 44.30 43 0 0 0
09/06/2025
43.80
95,000 45 46.50 43.60 0 0 0
06/06/2025
43
52,200 46 46.90 42.70 0 0 0
05/06/2025
43.80
140,300 39.90 43.80 39.90 0 0 0
04/06/2025
39.90
19,200 40.10 40.30 39.70 0 0 0
03/06/2025
40.10
21,800 39 40.50 39 0 0 0
02/06/2025
39.40
21,400 39.20 40 38.50 0 0 0
30/05/2025
39.20
40,600 40.70 41.80 39 0 0 0
29/05/2025
40.70
22,100 41.10 42.60 40.50 0 0 0
28/05/2025
41.90
38,300 40 43 40 0 0 0
27/05/2025
40.30
38,800 40 41.40 40 0 0 0
26/05/2025
40.50
22,200 39.20 41.70 39.10 0 0 0
23/05/2025
40.50
24,200 41.80 42 40.40 0 0 0
22/05/2025
41
97,700 44.30 47.40 40.60 0 0 0
21/05/2025
43.20
36,500 42.20 43.20 42.20 0 0 0
20/05/2025
39.30
59,300 37.80 39.30 34 0 0 0
19/05/2025
35.80
65,200 38.80 38.80 35 0 900 -0.0
16/05/2025
38.80
40,800 40.10 41 38.80 0 0 0
15/05/2025
41.50
43,000 44.50 44.50 41.50 0 500 0
14/05/2025
43.40
31,000 44 44 42 0 200 0
13/05/2025
44
21,900 43.90 44.30 43.50 0 1,100 0
12/05/2025
43.90
19,400 44 44.40 43.50 0 0 0
09/05/2025
43.60
20,700 43.90 44.20 43.20 0 400 0
08/05/2025
43.90
25,900 44.80 44.80 43.70 0 0 0
07/05/2025
44
23,500 45.20 45.50 44 0 0 0
06/05/2025
44
47,900 44.90 47 44.80 2,200 2,500 0
05/05/2025
43.50
38,500 44.80 45 43.20 0 0 0
29/04/2025
44.80
20,400 46.20 46.20 44.10 0 100 -0.0
28/04/2025
46
16,200 48 48 45.90 0 0 0
25/04/2025
47.70
58,300 44 48 44 2,500 0 0.1
24/04/2025
44
64,700 47.40 47.40 43.50 100 3,100 -0.1
23/04/2025
47.40
45,200 49.50 51.90 47 0 0 0
22/04/2025
49.50
127,500 53 53.10 49.50 0 3,900 -0.2
21/04/2025
55
193,000 58.30 58.40 52.50 3,100 0 0.2
18/04/2025
58.30
49,900 61 61.50 58.30 600 0 0.0
17/04/2025
60.20
38,500 57 61 56 2,400 1,400 0.1
16/04/2025
58
23,400 58.60 61 58 0 0 0
15/04/2025
58.50
93,100 66 67.90 58.50 2,000 2,000 0.0
14/04/2025
62.20
72,600 68 68.30 60.50 1,500 0 0.1
11/04/2025
62.10
119,900 67.70 67.70 61 0 500 -0.0
10/04/2025
67.70
145,300 55.50 67.70 55.50 2,000 0 0.1
09/04/2025
61.60
8,000 61.60 61.60 61.60 0 0 0
08/04/2025
68.40
19,600 76 77.20 68.40 500 0 0.0
04/04/2025
76
117,800 72 77.90 72 900 4,700 -0.3
03/04/2025
70.90
177,800 64.50 70.90 62.50 0 0 0
02/04/2025
64.50
164,400 64.50 64.50 62 0 0 0
01/04/2025
58.70
108,900 53.50 58.70 53.50 4,700 0 0.3
31/03/2025
53.40
6,800 55.90 55.90 53.20 0 0 0
28/03/2025
54.50
39,500 56.70 56.70 54 0 0 0
27/03/2025
56.70
9,900 57 58 56 0 0 0
26/03/2025
57
19,500 58.60 62 57 0 0 0
25/03/2025
58
28,700 56.50 59.10 54 1,000 0 0.1
24/03/2025
58.40
37,000 62.30 62.30 58.40 0 500 -0.0
21/03/2025
62.30
17,000 68 68.90 62 1,000 1,500 -0.0
20/03/2025
64.70
28,000 67.50 69 62 0 0 0
19/03/2025
64.20
48,900 67.80 68.90 63 400 0 0.0
18/03/2025
67.80
76,500 63.60 68 59 2,000 0 0.1
17/03/2025
63.90
43,700 69 69.60 63 1,000 100 0
14/03/2025
63.40
21,300 65.20 68.80 62.10 0 0 0
13/03/2025
65.10
55,700 69 70 62.10 0 300 -0.0
12/03/2025
69
105,300 69.90 70.60 66 100 1,100 -0.1
11/03/2025
64.20
107,700 59.90 64.20 59.90 0 0 0
10/03/2025
58.40
40,100 53 58.40 53 300 0 0.0
07/03/2025
53.10
80,900 58.10 58.10 53.10 1,100 1,100 -0.0
06/03/2025
58
96,800 63.30 63.30 57.90 0 0 0
05/03/2025
64.30
33,200 64 67.70 64 0 0 0
04/03/2025
64
125,100 68.40 68.40 61.60 1,100 400 0.0
03/03/2025
68.40
121,000 76.90 82.80 68.40 0 0 0
28/02/2025
76
38,300 80.30 80.30 73.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |