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)
14/04/2021
2.45
 5,800 2.56 2.56 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 2.29 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 2.18 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 2.10 2.10 1.98 0 0 0
30/03/2021
2.10
 2,897 2.10 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 2.10 2.10 1.94 0 0 0
25/03/2021
2.10
 1,500 2.10 2.14 2.10 0 0 0
24/03/2021
2.10
 1,200 2.06 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 2.10 2.10 1.94 0 0 0
19/03/2021
2.10
 63 2.10 2.10 2.10 0 0 0
18/03/2021
2.10
 3,752 2.10 2.14 2.10 0 0 0
17/03/2021
2.10
 9,200 2.02 2.10 2.02 0 0 0
16/03/2021
2.02
 3,100 2.02 2.02 1.94 0 0 0
15/03/2021
2.02
 300 2.02 2.02 2.02 0 0 0
12/03/2021
2.02
 1,052 2.06 2.06 1.94 0 0 0
11/03/2021
2.06
 300 2.10 2.10 1.94 0 0 0
10/03/2021
2.10
 600 2.14 2.14 2.10 0 0 0
09/03/2021
2.14
 1,020 2.02 2.14 2.02 0 0 0
08/03/2021
2.02
 6,423 2.18 2.18 1.98 0 0 0
05/03/2021
2.18
 1,600 2.29 2.29 2.10 0 0 0
04/03/2021
2.29
 0 2.29 2.29 2.29 0 0 0
03/03/2021
2.29
 13,302 2.18 2.29 1.98 0 0 0
02/03/2021
2.18
 800 2.18 2.18 2.18 0 0 0
01/03/2021
2.18
 2,800 2.18 2.18 2.18 0 0 0
26/02/2021
2.18
 700 2.18 2.25 2.18 0 0 0
25/02/2021
2.18
 3,002 1.98 2.18 2.06 0 0 0
24/02/2021
1.98
 4,800 1.83 1.98 1.98 0 0 0
23/02/2021
1.83
 13,000 1.94 1.94 1.83 0 0 0
22/02/2021
1.94
 0 1.94 1.94 1.94 0 0 0
19/02/2021
1.94
 1,000 1.94 1.94 1.94 0 0 0
18/02/2021
1.94
 0 1.94 1.94 1.94 0 0 0
17/02/2021
1.94
 100 1.94 1.94 1.94 0 0 0
09/02/2021
1.94
 612 1.79 1.94 1.79 0 0 0
08/02/2021
1.79
 0 1.79 1.79 1.79 0 0 0
05/02/2021
1.79
 0 1.79 1.79 1.79 0 0 0
04/02/2021
1.79
 0 1.79 1.79 1.79 0 0 0
03/02/2021
1.79
 100 1.79 1.79 1.79 0 0 0
02/02/2021
1.79
 300 1.79 1.79 1.79 0 0 0
01/02/2021
1.79
 1,000 1.79 1.79 1.79 0 0 0
29/01/2021
1.79
 300 1.94 1.94 1.79 0 0 0
28/01/2021
1.94
 300 1.94 1.94 1.94 0 0 0
27/01/2021
1.94
 244 2.14 2.14 1.94 0 0 0
26/01/2021
2.14
 1,707 2.14 2.14 1.94 0 0 0
25/01/2021
2.14
 2,800 2.37 2.37 2.14 0 0 0
22/01/2021
2.37
 17,600 2.60 2.60 2.37 0 0 0
21/01/2021
2.60
 6,900 2.76 2.76 2.49 0 0 0
20/01/2021
2.76
 500 2.56 2.80 2.76 0 0 0
19/01/2021
2.56
 3,730 2.33 2.56 2.56 0 0 0
18/01/2021
2.33
 12,700 2.14 2.33 2.18 1,600 0 0.0
15/01/2021
2.14
 8,800 1.94 2.14 1.94 0 0 0
14/01/2021
1.94
 4,607 1.87 1.94 1.87 0 0 0
13/01/2021
1.87
 900 1.87 1.87 1.87 0 0 0
12/01/2021
1.87
 3,000 1.79 1.87 1.87 0 0 0
11/01/2021
1.79
 12,000 1.83 1.83 1.79 0 0 0
08/01/2021
1.83
 540 1.83 1.90 1.83 0 0 0
07/01/2021
1.83
 0 1.83 1.83 1.83 0 0 0
06/01/2021
1.83
 5,221 1.98 1.98 1.83 0 0 0
05/01/2021
1.98
 4,000 1.90 1.98 1.98 0 0 0
04/01/2021
1.90
 0 1.90 1.90 1.90 0 0 0
31/12/2020
1.90
 0 1.90 1.90 1.90 0 0 0
30/12/2020
1.90
 4,000 2.10 2.10 1.90 0 0 0
29/12/2020
2.10
 1,510 2.29 2.29 2.10 0 0 0
28/12/2020
2.29
 100 2.14 2.29 2.29 0 0 0
25/12/2020
2.14
 1,300 1.98 2.14 1.79 0 0 0
24/12/2020
1.98
 200 1.94 1.98 1.98 0 0 0
23/12/2020
1.94
 2,300 1.83 1.98 1.83 0 0 0
22/12/2020
1.83
 100 1.98 1.98 1.83 0 0 0
21/12/2020
1.98
 0 1.98 1.98 1.98 0 0 0
18/12/2020
1.98
 70 1.98 1.98 1.98 0 0 0
17/12/2020
1.98
 410 2.18 2.18 1.98 0 0 0
16/12/2020
2.18
 10 2.18 2.18 2.18 0 0 0
15/12/2020
2.18
 1,037 2.18 2.18 2.18 1,000 0 0.0
14/12/2020
2.18
 10 2.18 2.18 2.18 0 0 0
11/12/2020
2.18
 100 2.02 2.18 2.18 0 0 0
10/12/2020
2.02
 0 2.02 2.02 2.02 0 0 0
09/12/2020
2.02
 100 1.90 2.02 2.02 0 0 0
08/12/2020
1.90
 722 1.83 1.90 1.90 0 0 0
07/12/2020
1.83
 1,000 1.83 1.83 1.83 0 0 0
04/12/2020
1.83
 100 1.98 1.98 1.83 0 0 0
03/12/2020
1.98
 0 1.98 1.98 1.98 0 0 0
02/12/2020
1.98
 0 1.98 1.98 1.98 0 0 0
01/12/2020
1.98
 1,000 2.06 2.06 1.98 0 0 0
30/11/2020
2.06
 0 2.06 2.06 2.06 0 0 0
27/11/2020
2.06
 100 2.25 2.25 2.06 0 0 0
26/11/2020
2.25
 0 2.25 2.25 2.25 0 0 0
25/11/2020
2.25
 0 2.25 2.25 2.25 0 0 0
24/11/2020
2.25
 0 2.25 2.25 2.25 0 0 0
23/11/2020
2.25
 400 2.49 2.72 2.25 0 0 0
20/11/2020
2.49
 0 2.49 2.49 2.49 0 0 0
19/11/2020
2.49
 0 2.49 2.49 2.49 0 0 0
18/11/2020
2.49
 0 2.49 2.49 2.49 0 0 0

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