CTCP khoáng sản Bắc Kạn (bkc)

11.80
-0.10
(-0.84%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

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
(2026-08-19) 		-1.10 -8.46% 891,300 -300 0.0
11.80
25.70
11.80
2 tháng
(2026-07-20) 		-1.54 -11.49% 1,242,200 -1,300 0.0
11.80
25.70
11.80
3 tháng
(2026-06-22) 		-3.80 -24.20% 1,525,000 -1,300 0.0
11.80
25.70
11.80
6 tháng
(2026-03-23) 		-4.03 -25.31% 2,767,000 -1,400 0.0
9.64
25.70
11.80
12 tháng
(2025-09-23) 		-7.99 -40.19% 12,137,700 -1,400 0.0
9.64
25.70
11.80
24 tháng
(2024-09-30) 		9.41 378.52% 22,325,964 -4,300 -0.2
2.49
36.25
11.80
36 tháng
(2023-10-04) 		9.10 325.35% 22,898,332 -7,300 -0.3
2.41
36.25
11.80
60 tháng
(2021-10-14) 		8.71 273.48% 25,611,934 -6,000 -0.2
1.98
36.25
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
2.64
 500 2.64 2.64 2.64 0 0 0
16/11/2022
2.64
 200 2.72 2.72 2.64 0 0 0
15/11/2022
2.72
 100 2.53 2.72 2.72 0 0 0
14/11/2022
2.53
 0 2.53 2.53 2.53 0 0 0
11/11/2022
2.53
 1,000 2.64 2.64 2.53 0 0 0
10/11/2022
2.64
 1,000 2.72 2.72 2.64 0 0 0
09/11/2022
2.72
 100 2.80 2.80 2.72 0 0 0
08/11/2022
2.80
 0 2.80 2.80 2.80 0 0 0
07/11/2022
2.80
 601 2.91 2.91 2.80 100 0 0.0
04/11/2022
2.91
 500 2.95 2.95 2.91 0 0 0
03/11/2022
2.95
 0 2.95 2.95 2.95 0 0 0
02/11/2022
2.95
 500 2.80 2.95 2.95 0 0 0
01/11/2022
2.80
 0 2.80 2.80 2.80 0 0 0
31/10/2022
2.80
 0 2.80 2.80 2.80 0 0 0
28/10/2022
2.80
 0 2.80 2.80 2.80 0 0 0
27/10/2022
2.80
 0 2.80 2.80 2.80 0 0 0
26/10/2022
2.80
 0 2.80 2.80 2.80 0 0 0
25/10/2022
2.80
 0 2.80 2.80 2.80 0 0 0
24/10/2022
2.80
 900 3.03 3.03 2.80 0 0 0
21/10/2022
3.03
 500 3.03 3.03 3.03 0 0 0
20/10/2022
3.03
 522 2.95 3.03 3.03 0 0 0
19/10/2022
2.95
 10 2.95 2.95 2.95 0 0 0
18/10/2022
2.95
 13 2.95 2.95 2.95 0 0 0
17/10/2022
2.95
 6 2.95 2.95 2.95 0 0 0
14/10/2022
2.95
 6 2.95 2.95 2.95 0 0 0
13/10/2022
2.95
 0 2.95 2.95 2.95 0 0 0
12/10/2022
2.95
 100 2.95 2.95 2.95 0 0 0
11/10/2022
2.95
 9 2.95 2.95 2.95 0 0 0
10/10/2022
2.95
 1 2.95 2.95 2.95 0 0 0
07/10/2022
2.95
 10 2.95 2.95 2.95 0 0 0
06/10/2022
2.95
 0 2.95 2.95 2.95 0 0 0
05/10/2022
2.95
 0 2.95 2.95 2.95 0 0 0
04/10/2022
2.95
 130 3.03 3.03 2.95 0 0 0
03/10/2022
3.03
 1 3.03 3.03 3.03 0 0 0
30/09/2022
3.03
 7,505 3.34 3.34 3.03 0 6,600 -0.1
29/09/2022
3.34
 6 3.34 3.34 3.34 0 0 0
28/09/2022
3.34
 9 3.34 3.34 3.34 0 0 0
27/09/2022
3.34
 131 3.65 3.65 3.34 0 0 0
26/09/2022
3.65
 49 3.65 3.65 3.65 0 0 0
23/09/2022
3.65
 3 3.65 3.65 3.65 0 0 0
22/09/2022
3.65
 1,600 3.38 3.65 3.38 300 0 0.0
21/09/2022
3.38
 1,110 3.38 3.42 3.38 0 0 0
20/09/2022
3.38
 0 3.38 3.38 3.38 0 0 0
19/09/2022
3.38
 129 3.54 3.54 3.38 0 0 0
16/09/2022
3.54
 593 3.54 3.54 3.54 0 0 0
15/09/2022
3.54
 793 3.69 3.69 3.54 0 0 0
14/09/2022
3.69
 0 3.69 3.69 3.69 0 0 0
13/09/2022
3.69
 75 3.69 3.69 3.69 0 0 0
12/09/2022
3.69
 10 3.69 3.69 3.69 0 0 0
09/09/2022
3.69
 1,500 3.69 3.69 3.61 0 0 0
08/09/2022
3.69
 0 3.69 3.69 3.69 0 0 0
07/09/2022
3.69
 1,300 4.08 4.08 3.69 0 0 0
06/09/2022
4.08
 900 3.96 4.08 3.69 0 0 0
05/09/2022
3.96
 1,900 4.16 4.16 3.96 0 0 0
31/08/2022
4.16
 200 3.89 4.16 3.50 0 0 0
30/08/2022
3.89
 500 3.81 3.89 3.46 0 0 0
29/08/2022
3.81
 1,800 3.81 3.81 3.46 0 0 0
26/08/2022
3.81
 100 4.16 4.16 3.81 0 0 0
25/08/2022
4.16
 1,200 3.81 4.16 3.96 1,000 0 0.0
24/08/2022
3.81
 100 3.96 3.96 3.81 0 0 0
23/08/2022
3.96
 100 3.96 3.96 3.96 0 0 0
22/08/2022
3.96
 600 3.69 3.96 3.61 0 0 0
19/08/2022
3.69
 1,100 3.92 4.27 3.69 0 0 0
18/08/2022
3.92
 1,600 3.61 3.92 3.61 0 0 0
17/08/2022
3.61
 1,700 3.85 4.20 3.57 0 0 0
16/08/2022
3.85
 1,710 3.54 3.89 3.54 900 0 0.0
15/08/2022
3.54
 719 3.23 3.54 3.34 0 0 0
12/08/2022
3.23
 600 2.99 3.23 3.11 0 0 0
11/08/2022
2.99
 2,700 2.99 3.19 2.99 0 0 0
10/08/2022
2.99
 6,000 2.80 2.99 2.99 0 0 0
09/08/2022
2.80
 200 2.80 2.80 2.80 0 0 0
08/08/2022
2.80
 2,700 2.72 2.80 2.80 0 0 0
05/08/2022
2.72
 0 2.72 2.72 2.72 0 0 0
04/08/2022
2.72
 0 2.72 2.72 2.72 0 0 0
03/08/2022
2.72
 5,600 2.49 2.72 2.49 100 3,000 0.0
02/08/2022
2.49
 1,600 2.49 2.49 2.49 0 0 0
01/08/2022
2.49
 200 2.45 2.49 2.45 0 0 0
29/07/2022
2.45
 400 2.33 2.45 2.41 0 0 0
28/07/2022
2.33
 0 2.33 2.33 2.33 0 0 0
27/07/2022
2.33
 1,056 2.33 2.33 2.33 0 0 0
26/07/2022
2.33
 100 2.37 2.37 2.33 0 0 0
25/07/2022
2.37
 1,900 2.41 2.41 2.33 0 0 0
22/07/2022
2.41
 0 2.41 2.41 2.41 0 0 0
21/07/2022
2.41
 402 2.41 2.41 2.33 0 0 0
20/07/2022
2.41
 2,000 2.33 2.41 2.41 0 0 0
19/07/2022
2.33
 0 2.33 2.33 2.33 0 0 0
18/07/2022
2.33
 500 2.18 2.33 2.18 0 0 0
15/07/2022
2.18
 54 2.18 2.18 2.18 0 0 0
14/07/2022
2.18
 2 2.18 2.18 2.18 0 0 0
13/07/2022
2.18
 1,300 1.98 2.18 2.18 0 0 0
12/07/2022
1.98
 0 1.98 1.98 1.98 0 0 0
11/07/2022
1.98
 100 1.98 1.98 1.98 0 0 0
08/07/2022
1.98
 1,000 1.98 1.98 1.98 0 0 0
07/07/2022
1.98
 0 1.98 1.98 1.98 0 0 0
06/07/2022
1.98
 200 2.14 2.14 1.98 0 0 0
05/07/2022
2.14
 1,800 2.37 2.37 2.14 0 0 0
04/07/2022
2.37
 0 2.37 2.37 2.37 0 0 0
01/07/2022
2.37
 1,000 2.53 2.53 2.37 0 0 0
30/06/2022
2.53
 1,100 2.80 2.80 2.53 0 0 0
29/06/2022
2.80
 0 2.80 2.80 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc