CTCP khoáng sản Bắc Kạn (bkc)

12.70
0.10
(0.79%)
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)
31/12/2021
3.23
 10,500 3.19 3.23 3.15 0 0 0
30/12/2021
3.15
 7,883 3.11 3.19 3.11 0 0 0
29/12/2021
3.11
 6,400 3.03 3.11 3.03 0 0 0
28/12/2021
3.07
 2,335 3.11 3.15 3.07 0 0 0
27/12/2021
3.11
 3,406 3.11 3.11 3.11 0 0 0
24/12/2021
3.11
 4,100 3.15 3.15 3.07 0 0 0
23/12/2021
3.15
 14,417 3.03 3.15 2.99 0 0 0
22/12/2021
3.07
 17,605 3.03 3.19 2.95 0 0 0
21/12/2021
3.07
 6,446 3.07 3.07 3.07 0 0 0
20/12/2021
3.07
 2,114 3.11 3.11 3.03 0 0 0
17/12/2021
3.07
 5,600 3.15 3.15 3.07 0 0 0
16/12/2021
3.11
 2,300 3.11 3.11 3.03 0 0 0
15/12/2021
3.11
 3,300 3.03 3.11 3.03 0 0 0
14/12/2021
3.03
 6,200 3.07 3.15 2.95 0 0 0
13/12/2021
3.07
 9,200 3.15 3.15 2.99 1,000 0 0.0
10/12/2021
3.15
 1,900 3.15 3.15 2.95 0 0 0
09/12/2021
3.26
 100 3.26 3.26 3.26 0 0 0
08/12/2021
3.26
 3,668 3.15 3.26 3.15 0 0 0
07/12/2021
3.11
 2,400 3.11 3.11 3.03 0 100 0.0
06/12/2021
3.11
 1,511 3.11 3.11 3.11 0 0 0
03/12/2021
3.23
 5,405 3.26 3.26 3.19 0 0 0
02/12/2021
3.26
 5,720 3.15 3.26 2.99 0 0 0
01/12/2021
3.15
 2,600 3.15 3.15 3.07 0 0 0
30/11/2021
3.15
 6,601 3.19 3.19 2.95 0 0 0
29/11/2021
3.19
 3,024 3.23 3.23 3.11 0 0 0
26/11/2021
3.26
 3,525 3.30 3.30 3.26 0 0 0
25/11/2021
3.30
 10,245 3.23 3.34 3.23 0 2,000 0.0
24/11/2021
3.19
 12,841 3.15 3.19 3.11 0 0 0
23/11/2021
3.11
 8,808 3.19 3.19 2.95 0 100 0.0
22/11/2021
3.19
 7,015 3.38 3.38 3.19 0 0 0
19/11/2021
3.34
 10,800 3.38 3.46 3.30 100 0 0.0
18/11/2021
3.38
 12,200 3.46 3.46 3.30 0 0 0
17/11/2021
3.50
 10,139 3.61 3.65 3.34 0 0 0
16/11/2021
3.61
 10,530 3.54 3.65 3.50 600 0 0.0
15/11/2021
3.54
 34,218 3.50 3.54 3.34 0 0 0
12/11/2021
3.50
 28,939 3.34 3.54 3.34 0 0 0
11/11/2021
3.30
 27,215 3.26 3.30 3.23 0 0 0
10/11/2021
3.23
 1,900 3.19 3.23 3.19 0 0 0
09/11/2021
3.19
 5,126 3.26 3.26 3.15 0 0 0
08/11/2021
3.23
 7,418 3.23 3.26 3.23 0 0 0
05/11/2021
3.19
 201 3.19 3.19 3.19 0 0 0
04/11/2021
3.26
 2,300 3.19 3.26 3.19 0 0 0
03/11/2021
3.23
 15,630 3.19 3.26 3.19 0 0 0
02/11/2021
3.15
 17,000 3.23 3.23 3.15 0 0 0
01/11/2021
3.23
 6,124 3.23 3.26 3.23 0 0 0
29/10/2021
3.26
 4,000 3.23 3.30 3.23 0 0 0
28/10/2021
3.23
 10,100 3.23 3.23 3.19 0 0 0
27/10/2021
3.23
 8,124 3.23 3.23 3.19 0 0 0
26/10/2021
3.30
 5,400 3.19 3.30 3.19 0 0 0
25/10/2021
3.19
 25,300 3.34 3.34 3.19 0 0 0
22/10/2021
3.34
 19,235 3.50 3.50 3.26 0 0 0
21/10/2021
3.54
 6,930 3.34 3.61 3.34 0 0 0
20/10/2021
3.34
 6,000 3.34 3.34 3.34 0 0 0
19/10/2021
3.46
 16,147 3.34 3.65 3.34 0 0 0
18/10/2021
3.34
 11,400 3.34 3.34 3.30 0 0 0
15/10/2021
3.23
 5,350 3.19 3.26 3.19 0 0 0
14/10/2021
3.19
 3,200 3.30 3.30 3.19 0 0 0
13/10/2021
3.23
 12,366 3.38 3.38 3.23 0 0 0
12/10/2021
3.34
 11,747 3.15 3.38 3.15 0 100 0.0
11/10/2021
3.26
 3,701 3.07 3.34 3.07 0 0 0
08/10/2021
3.38
 3,800 3.26 3.38 3.19 0 0 0
07/10/2021
3.42
 14,750 3.46 3.46 3.03 0 0 0
06/10/2021
3.23
 3,610 3.11 3.23 3.11 0 0 0
05/10/2021
3.23
 22,873 3.26 3.50 3.23 0 0 0
04/10/2021
3.57
 8,431 3.50 3.61 3.50 0 0 0
01/10/2021
3.50
 33,215 3.54 3.54 3.23 4,100 4,100 0.0
30/09/2021
3.23
 13,358 3.07 3.23 3.03 0 0 0
29/09/2021
2.95
 21,131 2.56 3.03 2.56 0 100 0.0
28/09/2021
2.80
 13,700 2.80 2.80 2.80 0 0 0
27/09/2021
3.07
 2,100 3.38 3.38 3.07 0 0 0
24/09/2021
3.38
 46,038 4.08 4.08 3.38 1,000 6,100 0.0
23/09/2021
3.73
 37,961 3.73 3.73 3.65 0 1,600 0.0
22/09/2021
3.42
 14,410 3.42 3.42 3.42 0 0 0
21/09/2021
3.11
 24,341 2.64 3.11 2.60 0 0 0
20/09/2021
2.84
 18,851 2.64 2.84 2.56 0 0 0
17/09/2021
2.60
 25,022 2.41 2.60 2.37 0 0 0
16/09/2021
2.37
 30,400 2.37 2.41 2.14 3,000 0 0.0
15/09/2021
2.37
 14,870 2.41 2.41 2.21 0 0 0
14/09/2021
2.41
 11,824 2.21 2.45 2.18 0 0 0
13/09/2021
2.29
 6,026 2.29 2.33 2.29 0 0 0
10/09/2021
2.33
 27,264 1.98 2.33 1.98 0 0 0
09/09/2021
2.14
 19,400 2.06 2.25 1.98 0 0 0
08/09/2021
2.06
 6,700 1.94 2.33 1.94 0 0 0
07/09/2021
2.14
 8,310 2.06 2.18 2.06 0 0 0
06/09/2021
2.06
 22,584 1.90 2.06 1.90 0 1,000 0.0
01/09/2021
1.90
 5,727 1.87 1.90 1.87 0 0 0
31/08/2021
1.90
 2,600 1.87 1.90 1.83 0 0 0
30/08/2021
1.87
 2,600 1.87 1.87 1.83 0 0 0
27/08/2021
1.87
 0 1.87 1.87 1.87 0 0 0
26/08/2021
1.87
 523 1.87 1.87 1.87 0 0 0
25/08/2021
1.90
 4,200 1.87 1.98 1.87 0 0 0
24/08/2021
1.87
 1,300 1.87 1.87 1.87 0 0 0
23/08/2021
1.87
 1,400 1.83 1.87 1.83 0 0 0
20/08/2021
1.87
 8,750 1.83 1.98 1.83 0 0 0
19/08/2021
1.98
 0 1.98 1.98 1.98 0 0 0
18/08/2021
1.98
 4,700 1.94 1.98 1.94 0 0 0
17/08/2021
1.90
 500 1.90 1.90 1.90 0 0 0
16/08/2021
1.90
 4,310 1.90 1.94 1.90 0 0 0
13/08/2021
1.98
 300 1.98 1.98 1.98 0 0 0
12/08/2021
1.98
 6,000 1.94 1.98 1.94 0 0 0

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