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)
11/08/2021
1.90
 3,256 1.94 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 1.83 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 1.83 1.83 1.83 0 0 0
02/08/2021
1.79
 5,600 1.75 1.83 1.75 0 0 0
30/07/2021
1.79
 2,000 1.83 1.83 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 1.90 1.90 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 1.90 2.02 1.90 0 0 0
21/07/2021
1.94
 610 1.90 2.06 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 1.94 2.10 1.94 0 0 0
16/07/2021
2.14
 405 1.94 2.14 1.94 0 0 0
15/07/2021
2.14
 1,119 2.14 2.14 2.14 0 0 0
14/07/2021
2.06
 700 1.94 2.06 1.94 0 0 0
13/07/2021
2.10
 300 1.90 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 2.10 2.10 2.10 0 0 0
07/07/2021
1.94
 1,100 1.94 1.94 1.94 0 0 0
06/07/2021
2.10
 200 2.06 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 2.10 2.10 2.10 0 0 0
01/07/2021
1.98
 2,003 2.06 2.06 1.98 0 0 0
30/06/2021
2.10
 12,110 2.10 2.10 1.98 0 0 0
29/06/2021
2.14
 3,900 2.14 2.21 2.06 0 0 0
28/06/2021
2.25
 7,805 2.14 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 2.10 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 2.10 2.10 2.10 0 0 0
21/06/2021
2.06
 5,800 2.10 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 2.10 2.10 2.10 0 0 0
16/06/2021
2.02
 1,100 1.98 2.02 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 1.94 2.06 1.94 0 0 0
11/06/2021
2.06
 100 2.06 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 2.10 2.10 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 1.94 2.10 1.90 0 0 0
28/05/2021
2.10
 1,370 1.94 2.10 1.94 0 0 0
27/05/2021
2.10
 207 2.10 2.10 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 2.14 2.14 2.14 0 0 0
24/05/2021
2.18
 600 2.14 2.18 2.14 0 0 0
21/05/2021
2.18
 200 2.18 2.18 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 2.21 2.21 2.21 0 0 0
17/05/2021
2.10
 301 2.10 2.10 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 2.21 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 2.18 2.18 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 2.21 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
14/04/2021
2.45
 5,800 2.45 2.45 2.45 0 0 0
13/04/2021
2.56
 7,510 2.60 2.60 2.37 0 0 0
12/04/2021
2.60
 6,200 2.37 2.60 2.37 0 0 0
09/04/2021
2.37
 4,102 2.33 2.37 2.33 100 0 0.0
08/04/2021
2.29
 6,373 2.14 2.29 2.14 0 0 0
07/04/2021
2.14
 3,840 2.18 2.18 2.14 0 0 0
06/04/2021
2.18
 800 2.21 2.21 2.14 0 0 0
05/04/2021
2.18
 2,340 2.10 2.21 2.10 0 0 0
02/04/2021
2.10
 5,810 2.10 2.10 1.94 0 0 0
01/04/2021
2.10
 3,861 2.06 2.14 2.06 0 0 0
31/03/2021
2.06
 1,000 2.02 2.06 1.98 0 0 0
30/03/2021
2.10
 2,897 1.94 2.10 1.94 0 0 0
29/03/2021
2.10
 0 2.10 2.10 2.10 0 0 0
26/03/2021
2.10
 1,200 1.94 2.10 1.94 0 0 0
25/03/2021
2.10
 1,500 2.14 2.14 2.10 0 0 0
24/03/2021
2.10
 1,200 1.94 2.14 1.94 0 0 0
23/03/2021
2.06
 3,450 2.06 2.06 2.06 0 0 0
22/03/2021
2.06
 2,200 1.94 2.06 1.94 0 0 0

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