CTCP khoáng sản Bắc Kạn (bkc)

12.80
0.20
(1.59%)
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
(2026-09-08) 		5.10 39.23% 1,597,900 -200 0.0
11.80
18.10
12.60
2 tháng
(2026-08-10) 		4.20 30.22% 1,773,200 -300 0.0
11.80
18.10
12.60
3 tháng
(2026-07-10) 		2.95 19.44% 2,101,300 -1,300 0.0
11.80
18.10
12.60
6 tháng
(2026-04-13) 		1.24 7.33% 2,987,300 -1,400 0.0
11.80
18.34
12.60
12 tháng
(2025-10-13) 		-2.49 -12.11% 11,829,900 -1,400 0.0
11.80
24.48
12.60
24 tháng
(2024-10-18) 		15.61 627.83% 22,537,797 -4,500 -0.3
2.49
36.25
12.60
36 tháng
(2023-10-24) 		15.30 546.96% 22,898,171 -7,500 -0.3
2.41
36.25
12.60
60 tháng
(2021-11-03) 		14.87 461.22% 25,295,198 -6,200 -0.2
1.98
36.25
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
3.42
 1,000 3.42 3.42 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 3.34 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 3.23 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 3.42 3.42 3.42 0 0 0
18/05/2022
3.77
 4,601 3.38 3.77 3.38 0 0 0
17/05/2022
3.50
 2,004 3.38 3.50 3.38 0 0 0
16/05/2022
3.73
 902 3.85 3.89 3.69 100 0 0.0
13/05/2022
3.89
 1,300 3.77 3.89 3.77 0 0 0
12/05/2022
3.89
 1,300 3.89 3.89 3.89 0 0 0
11/05/2022
3.92
 2,122 3.89 3.92 3.85 0 0 0
10/05/2022
3.81
 2,701 3.77 3.81 3.77 0 0 0
09/05/2022
4.16
 300 4.08 4.16 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 4.35 4.51 4.35 0 0 0
29/04/2022
4.39
 225 4.39 4.39 4.39 0 0 0
28/04/2022
4.12
 800 3.89 4.12 3.89 0 0 0
27/04/2022
3.77
 2,203 3.69 3.77 3.69 0 0 0
26/04/2022
3.77
 103 3.77 3.77 3.77 0 100 0.0
25/04/2022
4.16
 1,500 4.12 4.51 4.12 0 300 0.0
22/04/2022
4.51
 1,400 4.20 4.51 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
 5,310 4.70 4.70 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
 7,801 4.62 4.78 4.35 0 500 0.0
14/04/2022
4.74
 1,400 4.70 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 5.17 5.17 4.74 0 0 0
07/04/2022
4.78
 8,233 4.86 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 5.05 5.28 4.86 6,400 0 0.1
01/04/2022
4.82
 3,200 4.70 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 4.86 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 4.86 4.86 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 4.93 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 4.78 5.09 4.59 0 0 0
11/03/2022
5.09
 23,541 5.56 5.56 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 4.24 4.62 4.20 0 0 0
02/03/2022
4.27
 8,802 4.31 4.31 4.08 0 0 0
01/03/2022
4.27
 17,844 4.20 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 3.96 4.04 3.89 0 0 0
21/02/2022
4.16
 11,632 4.00 4.16 3.96 1,600 0 0.0
18/02/2022
4.20
 45,250 4.27 4.27 4.04 0 0 0
17/02/2022
4.47
 25,201 4.39 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 4.39 4.39 4.00 0 0 0
11/02/2022
4.00
 21,718 4.00 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 3.23 3.34 3.23 2,500 0 0.0
07/02/2022
3.26
 736 3.30 3.38 3.26 0 0 0
28/01/2022
3.26
 20,500 3.30 3.38 3.03 0 0 0
27/01/2022
3.34
 2,600 3.46 3.46 3.34 0 0 0
26/01/2022
3.42
 4,902 3.54 3.54 3.34 0 0 0
25/01/2022
3.50
 25,710 3.30 3.61 3.30 0 0 0
24/01/2022
3.30
 9,700 3.54 3.61 3.19 0 0 0
21/01/2022
3.46
 24,000 3.23 3.46 3.23 0 0 0
20/01/2022
3.15
 3,613 3.03 3.15 2.88 0 0 0
19/01/2022
2.88
 3,400 2.88 2.88 2.64 0 1,500 0.0
18/01/2022
2.88
 5,600 3.07 3.07 2.88 0 0 0
17/01/2022
3.15
 3,700 3.54 3.54 3.15 0 0 0
14/01/2022
3.46
 23,112 3.34 3.50 3.07 0 500 0.0
13/01/2022
3.38
 15,701 3.73 3.73 3.38 0 0 0
12/01/2022
3.73
 18,700 3.73 4.04 3.73 0 0 0
11/01/2022
4.12
 9,820 4.20 4.20 3.81 0 0 0
10/01/2022
4.20
 27,230 4.00 4.27 3.81 0 0 0
07/01/2022
4.08
 86,255 4.62 4.70 3.89 0 2,000 0.0
06/01/2022
4.27
 35,505 4.27 4.27 4.16 5,500 0 0.1
05/01/2022
3.89
 22,403 3.54 3.89 3.54 0 0 0
04/01/2022
3.54
 54,071 3.26 3.54 3.23 0 0 0

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