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)
08/09/2021
2.06
 6,700 2.14 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 1.90 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 1.90 1.90 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 1.87 1.87 1.83 0 0 0
20/08/2021
1.87
 8,700 1.98 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 1.90 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
 4,300 1.98 1.98 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 1.90 1.98 1.94 0 0 0
11/08/2021
1.90
 3,256 1.90 1.94 1.90 0 0 0
10/08/2021
1.90
 6,400 1.83 1.90 1.83 0 0 0
09/08/2021
1.83
 300 1.83 1.83 1.83 0 0 0
06/08/2021
1.83
 3,700 1.87 1.87 1.83 0 0 0
05/08/2021
1.87
 100 1.87 1.87 1.87 0 0 0
04/08/2021
1.87
 500 1.83 1.87 1.83 0 0 0
03/08/2021
1.83
 300 1.79 1.83 1.83 0 0 0
02/08/2021
1.79
 5,600 1.79 1.83 1.75 0 0 0
30/07/2021
1.79
 2,000 1.90 1.90 1.79 0 0 0
29/07/2021
1.90
 0 1.90 1.90 1.90 0 0 0
28/07/2021
1.90
 0 1.90 1.90 1.90 0 0 0
27/07/2021
1.90
 209 1.90 1.90 1.90 0 0 0
26/07/2021
1.90
 600 2.02 2.02 1.90 0 0 0
23/07/2021
2.02
 0 2.02 2.02 2.02 0 0 0
22/07/2021
2.02
 3,100 1.94 2.02 1.90 0 0 0
21/07/2021
1.94
 610 2.10 2.10 1.90 0 0 0
20/07/2021
2.10
 0 2.10 2.10 2.10 0 0 0
19/07/2021
2.10
 700 2.14 2.14 1.94 0 0 0
16/07/2021
2.14
 405 2.14 2.14 1.94 0 0 0
15/07/2021
2.14
 1,119 2.06 2.14 2.14 0 0 0
14/07/2021
2.06
 700 2.10 2.10 1.94 0 0 0
13/07/2021
2.10
 300 2.10 2.10 1.90 0 0 0
12/07/2021
2.10
 0 2.10 2.10 2.10 0 0 0
09/07/2021
2.10
 260 2.10 2.10 2.10 0 0 0
08/07/2021
2.10
 100 1.94 2.10 2.10 0 0 0
07/07/2021
1.94
 1,100 2.10 2.10 1.94 0 0 0
06/07/2021
2.10
 200 2.10 2.10 2.06 0 0 0
05/07/2021
2.10
 1,078 2.10 2.10 2.10 0 0 0
02/07/2021
2.10
 2,200 1.98 2.10 2.10 0 0 0
01/07/2021
1.98
 2,003 2.10 2.10 1.98 0 0 0
30/06/2021
2.10
 12,110 2.14 2.14 1.98 0 0 0
29/06/2021
2.14
 3,900 2.25 2.25 2.06 0 0 0
28/06/2021
2.25
 7,805 2.18 2.25 2.14 6,100 0 0.0
25/06/2021
2.18
 3,000 2.18 2.18 2.18 0 0 0
24/06/2021
2.18
 6,200 1.98 2.18 2.10 0 0 0
23/06/2021
1.98
 1,800 2.10 2.14 1.98 0 0 0
22/06/2021
2.10
 320 2.06 2.10 2.10 0 0 0
21/06/2021
2.06
 5,800 2.02 2.10 2.06 0 0 0
18/06/2021
2.02
 2,150 2.10 2.10 2.02 0 0 0
17/06/2021
2.10
 300 2.02 2.10 2.10 0 0 0
16/06/2021
2.02
 1,100 2.06 2.06 1.94 0 0 0
15/06/2021
2.06
 0 2.06 2.06 2.06 0 0 0
14/06/2021
2.06
 1,300 2.06 2.06 1.94 0 0 0
11/06/2021
2.06
 100 1.94 2.06 2.06 0 0 0
10/06/2021
1.94
 9,400 1.98 1.98 1.94 0 0 0
09/06/2021
1.98
 600 2.02 2.02 1.98 0 0 0
08/06/2021
2.02
 500 2.02 2.02 2.02 0 0 0
07/06/2021
2.02
 3,800 2.10 2.10 2.02 0 0 0
04/06/2021
2.10
 16,110 2.14 2.14 1.98 0 0 0
03/06/2021
2.14
 1,355 1.94 2.14 1.94 0 0 0
02/06/2021
1.94
 1,400 1.94 1.94 1.94 0 0 0
01/06/2021
1.94
 2,510 1.94 1.94 1.94 0 0 0
31/05/2021
1.94
 3,025 2.10 2.10 1.90 0 0 0
28/05/2021
2.10
 1,370 2.10 2.10 1.94 0 0 0
27/05/2021
2.10
 207 2.14 2.14 2.10 0 0 0
26/05/2021
2.14
 23 2.14 2.14 2.14 0 0 0
25/05/2021
2.14
 600 2.18 2.18 2.14 0 0 0
24/05/2021
2.18
 600 2.18 2.18 2.14 0 0 0
21/05/2021
2.18
 200 2.21 2.21 2.18 0 0 0
20/05/2021
2.21
 0 2.21 2.21 2.21 0 0 0
19/05/2021
2.21
 0 2.21 2.21 2.21 0 0 0
18/05/2021
2.21
 300 2.10 2.21 2.21 0 0 0
17/05/2021
2.10
 301 2.18 2.18 2.10 0 0 0
14/05/2021
2.18
 6,703 2.14 2.21 2.10 0 0 0
13/05/2021
2.14
 2,710 2.10 2.21 2.14 0 0 0
12/05/2021
2.10
 3,800 2.02 2.10 2.02 0 0 0
11/05/2021
2.02
 2,670 2.18 2.18 1.98 0 0 0
10/05/2021
2.18
 110 2.18 2.18 2.18 0 0 0
07/05/2021
2.18
 173 2.33 2.33 2.18 0 0 0
06/05/2021
2.33
 0 2.33 2.33 2.33 0 0 0
05/05/2021
2.33
 0 2.33 2.33 2.33 0 0 0
04/05/2021
2.33
 0 2.33 2.33 2.33 0 0 0
29/04/2021
2.33
 0 2.33 2.33 2.33 0 0 0
28/04/2021
2.33
 0 2.33 2.33 2.33 0 0 0
27/04/2021
2.33
 0 2.33 2.33 2.33 0 0 0
26/04/2021
2.33
 0 2.33 2.33 2.33 0 0 0
23/04/2021
2.33
 5,200 2.41 2.41 2.33 0 0 0
22/04/2021
2.41
 50 2.41 2.41 2.41 0 0 0
20/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
19/04/2021
2.41
 3,103 2.41 2.41 2.18 0 0 0
16/04/2021
2.41
 0 2.41 2.41 2.41 0 0 0
15/04/2021
2.41
 3,700 2.45 2.45 2.41 0 0 0

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