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)
28/06/2022
2.80
 0 2.80 2.80 2.80 0 0 0
27/06/2022
2.80
 0 2.80 2.80 2.80 0 0 0
24/06/2022
2.80
 6,900 2.56 2.80 2.33 0 0 0
23/06/2022
2.56
 0 2.56 2.56 2.56 0 0 0
22/06/2022
2.56
 1,200 2.53 2.64 2.56 0 0 0
21/06/2022
2.53
 800 2.64 2.64 2.53 0 0 0
20/06/2022
2.64
 1,500 2.84 2.84 2.64 0 0 0
17/06/2022
2.84
 1,000 3.03 3.03 2.76 0 0 0
16/06/2022
3.03
 3 3.03 3.03 3.03 0 0 0
15/06/2022
3.03
 1 3.03 3.03 3.03 0 0 0
14/06/2022
3.03
 22 3.03 3.03 3.03 0 0 0
13/06/2022
3.03
 1,130 3.03 3.03 2.99 0 0 0
10/06/2022
3.03
 615 2.99 3.03 2.91 0 0 0
09/06/2022
2.99
 522 3.11 3.11 2.99 0 0 0
08/06/2022
3.11
 0 3.11 3.11 3.11 0 0 0
07/06/2022
3.11
 12,400 3.11 3.11 2.80 0 0 0
06/06/2022
3.11
 955 3.42 3.42 3.11 0 0 0
03/06/2022
3.42
 1,000 3.46 3.46 3.42 0 0 0
02/06/2022
3.46
 0 3.46 3.46 3.46 0 0 0
01/06/2022
3.46
 327 3.42 3.46 3.34 0 0 0
31/05/2022
3.42
 1,100 3.42 3.42 3.42 0 0 0
30/05/2022
3.42
 205 3.42 3.42 3.42 0 0 0
27/05/2022
3.42
 400 3.26 3.42 3.23 0 0 0
26/05/2022
3.26
 1,209 3.15 3.26 3.15 0 0 0
25/05/2022
3.15
 1,724 3.30 3.30 3.15 0 0 0
24/05/2022
3.30
 0 3.30 3.30 3.30 0 0 0
23/05/2022
3.30
 4,012 3.42 3.42 3.15 0 0 0
20/05/2022
3.42
 0 3.42 3.42 3.42 0 0 0
19/05/2022
3.42
 510 3.77 3.77 3.42 0 0 0
18/05/2022
3.77
 4,601 3.50 3.77 3.38 0 0 0
17/05/2022
3.50
 2,004 3.73 3.73 3.38 0 0 0
16/05/2022
3.73
 902 3.89 3.89 3.69 100 0 0.0
13/05/2022
3.89
 1,300 3.89 3.89 3.77 0 0 0
12/05/2022
3.89
 1,300 3.92 3.92 3.89 0 0 0
11/05/2022
3.92
 2,122 3.81 3.92 3.85 0 0 0
10/05/2022
3.81
 2,701 4.16 4.16 3.77 0 0 0
09/05/2022
4.16
 300 4.51 4.51 4.08 0 0 0
06/05/2022
4.51
 1 4.51 4.51 4.51 0 0 0
05/05/2022
4.51
 2 4.51 4.51 4.51 0 0 0
04/05/2022
4.51
 1,800 4.39 4.51 4.35 0 0 0
29/04/2022
4.39
 225 4.12 4.39 4.39 0 0 0
28/04/2022
4.12
 800 3.77 4.12 3.89 0 0 0
27/04/2022
3.77
 2,203 3.77 3.77 3.69 0 0 0
26/04/2022
3.77
 103 4.16 4.16 3.77 0 100 -0.0
25/04/2022
4.16
 1,500 4.51 4.51 4.12 0 300 -0.0
22/04/2022
4.51
 1,400 4.59 4.59 4.20 0 700 -0.0
21/04/2022
4.59
 6,700 4.62 4.66 4.59 0 0 0
20/04/2022
4.62
 5,300 4.74 4.74 4.35 0 0 0
19/04/2022
4.74
 3,700 4.35 4.74 4.08 0 0 0
18/04/2022
4.35
 7,800 4.70 4.78 4.35 0 500 -0.0
15/04/2022
4.70
 2,500 4.74 4.74 4.70 0 0 0
14/04/2022
4.74
 1,400 4.74 4.74 4.70 0 0 0
13/04/2022
4.74
 6,700 4.62 4.74 4.62 0 0 0
12/04/2022
4.62
 1,501 4.86 4.86 4.39 0 500 -0.0
08/04/2022
4.86
 3,210 4.78 5.17 4.74 0 0 0
07/04/2022
4.78
 8,233 4.93 5.21 4.66 0 0 0
06/04/2022
4.93
 8,422 4.93 4.97 4.93 0 0 0
05/04/2022
4.93
 2,565 5.13 5.13 4.93 0 0 0
04/04/2022
5.13
 14,300 4.82 5.28 4.86 6,400 0 0.1
01/04/2022
4.82
 3,200 4.82 4.82 4.70 0 0 0
31/03/2022
4.82
 6,000 4.82 4.86 4.82 0 0 0
30/03/2022
4.82
 13,000 4.86 4.90 4.82 0 0 0
29/03/2022
4.86
 21,610 5.01 5.05 4.78 0 0 0
28/03/2022
5.01
 10,500 4.90 5.01 4.82 0 0 0
25/03/2022
4.90
 27,731 5.17 5.17 4.74 0 0 0
24/03/2022
5.17
 21,800 4.82 5.17 4.82 0 0 0
23/03/2022
4.82
 31,225 4.90 4.90 4.78 0 0 0
22/03/2022
4.90
 20,596 4.66 4.93 4.66 0 0 0
21/03/2022
4.66
 12,638 4.86 4.86 4.59 600 0 0.0
18/03/2022
4.86
 46,604 4.97 4.97 4.66 0 0 0
17/03/2022
4.97
 26,607 5.05 5.05 4.66 0 0 0
16/03/2022
5.05
 13,600 4.93 5.13 4.59 0 0 0
15/03/2022
4.93
 12,591 4.59 4.93 4.35 0 0 0
14/03/2022
4.59
 32,321 5.09 5.09 4.59 0 0 0
11/03/2022
5.09
 23,541 5.60 5.60 5.09 0 0 0
10/03/2022
5.60
 44,859 5.67 5.95 5.36 0 0 0
09/03/2022
5.67
 43,012 5.17 5.67 5.17 0 0 0
08/03/2022
5.17
 64,301 4.70 5.17 4.70 0 0 0
07/03/2022
4.70
 36,800 4.51 4.70 4.39 0 0 0
04/03/2022
4.51
 20,231 4.47 4.51 4.35 0 0 0
03/03/2022
4.47
 52,802 4.27 4.62 4.20 0 0 0
02/03/2022
4.27
 8,802 4.27 4.31 4.08 0 0 0
01/03/2022
4.27
 17,844 4.24 4.35 4.16 0 0 0
28/02/2022
4.24
 10,320 4.20 4.24 4.08 0 0 0
25/02/2022
4.20
 12,820 4.04 4.20 4.00 0 0 0
24/02/2022
4.04
 36,739 4.00 4.08 3.81 0 0 0
23/02/2022
4.00
 18,810 4.04 4.04 3.92 0 0 0
22/02/2022
4.04
 20,700 4.16 4.16 3.89 0 0 0
21/02/2022
4.16
 11,632 4.20 4.20 3.96 1,600 0 0.0
18/02/2022
4.20
 45,250 4.47 4.47 4.04 0 0 0
17/02/2022
4.47
 25,201 4.55 4.55 4.35 0 0 0
16/02/2022
4.55
 19,118 4.55 4.62 4.27 0 0 0
15/02/2022
4.55
 45,632 4.39 4.66 4.00 0 0 0
14/02/2022
4.39
 89,029 4.00 4.39 4.00 0 0 0
11/02/2022
4.00
 21,718 3.65 4.00 4.00 0 0 0
10/02/2022
3.65
 28,949 3.34 3.65 3.34 0 0 0
09/02/2022
3.34
 12,502 3.30 3.34 3.26 0 0 0
08/02/2022
3.30
 6,400 3.26 3.34 3.23 2,500 0 0.0
07/02/2022
3.26
 736 3.26 3.38 3.26 0 0 0
28/01/2022
3.26
 20,500 3.34 3.38 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |