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)
29/06/2020
2.33
 0 2.33 2.33 2.33 0 0 0
26/06/2020
2.33
 5,006 2.37 2.37 2.33 0 0 0
25/06/2020
2.37
 51 2.37 2.37 2.37 0 0 0
24/06/2020
2.37
 0 2.37 2.37 2.37 0 0 0
23/06/2020
2.37
 0 2.37 2.37 2.37 0 0 0
22/06/2020
2.37
 0 2.37 2.37 2.37 0 0 0
19/06/2020
2.37
 0 2.37 2.37 2.37 0 0 0
18/06/2020
2.37
 0 2.37 2.37 2.37 0 0 0
17/06/2020
2.37
 0 2.37 2.37 2.37 0 0 0
16/06/2020
2.37
 1,305 2.18 2.37 2.37 0 0 0
15/06/2020
2.18
 500 2.37 2.37 2.18 0 0 0
12/06/2020
2.37
 0 2.37 2.37 2.37 0 0 0
11/06/2020
2.37
 0 2.37 2.37 2.37 0 0 0
10/06/2020
2.37
 0 2.37 2.37 2.37 0 0 0
09/06/2020
2.37
 0 2.37 2.37 2.37 0 0 0
08/06/2020
2.37
 500 2.18 2.37 2.37 0 0 0
05/06/2020
2.18
 0 2.18 2.18 2.18 0 0 0
04/06/2020
2.18
 0 2.18 2.18 2.18 0 0 0
03/06/2020
2.18
 0 2.18 2.18 2.18 0 0 0
02/06/2020
2.18
 0 2.18 2.18 2.18 0 0 0
01/06/2020
2.18
 0 2.18 2.18 2.18 0 0 0
29/05/2020
2.18
 0 2.18 2.18 2.18 0 0 0
28/05/2020
2.18
 0 2.18 2.18 2.18 0 0 0
27/05/2020
2.18
 0 2.18 2.18 2.18 0 0 0
26/05/2020
2.18
 200 2.29 2.29 2.18 0 0 0
25/05/2020
2.29
 0 2.29 2.29 2.29 0 0 0
22/05/2020
2.29
 0 2.29 2.29 2.29 0 0 0
21/05/2020
2.29
 0 2.29 2.29 2.29 0 0 0
20/05/2020
2.29
 100 2.29 2.29 2.29 0 0 0
19/05/2020
2.29
 500 2.10 2.29 2.29 0 0 0
18/05/2020
2.10
 0 2.10 2.10 2.10 0 0 0
15/05/2020
2.10
 30 2.10 2.10 2.10 0 0 0
14/05/2020
2.10
 0 2.10 2.10 2.10 0 0 0
13/05/2020
2.10
 1,040 2.29 2.29 2.10 0 0 0
12/05/2020
2.29
 0 2.29 2.29 2.29 0 0 0
11/05/2020
2.29
 10 2.29 2.29 2.29 0 0 0
08/05/2020
2.29
 61 2.29 2.29 2.29 0 0 0
07/05/2020
2.29
 0 2.29 2.29 2.29 0 0 0
06/05/2020
2.29
 0 2.29 2.29 2.29 0 0 0
05/05/2020
2.29
 0 2.29 2.29 2.29 0 0 0
04/05/2020
2.29
 0 2.29 2.29 2.29 0 0 0
29/04/2020
2.29
 0 2.29 2.29 2.29 0 0 0
28/04/2020
2.29
 1,610 2.53 2.53 2.29 0 0 0
27/04/2020
2.53
 0 2.53 2.53 2.53 0 0 0
24/04/2020
2.53
 0 2.53 2.53 2.53 0 0 0
23/04/2020
2.53
 0 2.53 2.53 2.53 0 0 0
22/04/2020
2.53
 0 2.53 2.53 2.53 0 0 0
21/04/2020
2.53
 0 2.53 2.53 2.53 0 0 0
20/04/2020
2.53
 60 2.53 2.53 2.53 0 0 0
17/04/2020
2.53
 800 2.37 2.53 2.53 0 0 0
16/04/2020
2.37
 1,000 2.18 2.37 2.37 0 0 0
15/04/2020
2.18
 0 2.18 2.18 2.18 0 0 0
14/04/2020
2.18
 0 2.18 2.18 2.18 0 0 0
13/04/2020
2.18
 0 2.18 2.18 2.18 0 0 0
10/04/2020
2.18
 0 2.18 2.18 2.18 0 0 0
09/04/2020
2.18
 0 2.18 2.18 2.18 0 0 0
08/04/2020
2.18
 300 2.18 2.18 2.18 0 0 0
07/04/2020
2.18
 3,000 2.29 2.29 2.18 0 0 0
06/04/2020
2.29
 300 2.10 2.29 2.29 0 0 0
03/04/2020
2.10
 500 2.33 2.53 2.10 0 0 0
01/04/2020
2.33
 0 2.33 2.33 2.33 0 0 0
31/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
30/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
27/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
26/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
25/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
24/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
23/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
20/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
19/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
18/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
17/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
16/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
13/03/2020
2.33
 2,000 2.25 2.33 2.33 0 0 0
12/03/2020
2.25
 0 2.25 2.25 2.25 0 0 0
11/03/2020
2.25
 0 2.25 2.25 2.25 0 0 0
10/03/2020
2.25
 0 2.25 2.25 2.25 0 0 0
09/03/2020
2.25
 0 2.25 2.25 2.25 0 0 0
06/03/2020
2.25
 0 2.25 2.25 2.25 0 0 0
05/03/2020
2.25
 400 2.14 2.25 2.25 0 0 0
04/03/2020
2.14
 1,600 2.33 2.33 2.14 0 0 0
03/03/2020
2.33
 400 2.25 2.33 2.33 0 0 0
02/03/2020
2.25
 0 2.25 2.25 2.25 0 0 0
28/02/2020
2.25
 0 2.25 2.25 2.25 0 0 0
27/02/2020
2.25
 0 2.25 2.25 2.25 0 0 0
26/02/2020
2.25
 0 2.25 2.25 2.25 0 0 0
25/02/2020
2.25
 0 2.25 2.25 2.25 0 0 0
24/02/2020
2.25
 0 2.25 2.25 2.25 0 0 0
21/02/2020
2.25
 0 2.25 2.25 2.25 0 0 0
20/02/2020
2.25
 100 2.25 2.25 2.25 0 0 0
19/02/2020
2.25
 200 2.25 2.25 2.25 0 0 0
18/02/2020
2.25
 700 2.06 2.25 2.25 0 0 0
17/02/2020
2.06
 400 1.90 2.06 1.94 0 0 0
14/02/2020
1.90
 0 1.90 1.90 1.90 0 0 0
13/02/2020
1.90
 0 1.90 1.90 1.90 0 0 0
12/02/2020
1.90
 0 1.90 1.90 1.90 0 0 0
11/02/2020
1.90
 2,000 2.10 2.10 1.90 0 0 0
10/02/2020
2.10
 0 2.10 2.10 2.10 0 0 0
07/02/2020
2.10
 0 2.10 2.10 2.10 0 0 0
06/02/2020
2.10
 500 2.25 2.45 2.10 0 0 0

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