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)
01/05/2026
16.16
 50,000 15.78 16.55 15.78 0 0 0
30/04/2026
9.64
 34,500 9.87 9.95 9.09 0 0 0
29/04/2026
16.79
 13,700 16.63 16.79 16.24 0 0 0
28/04/2026
16.63
 38,900 15.93 16.63 15.93 0 0 0
27/04/2026
9.64
 34,500 9.87 9.95 9.09 0 0 0
24/04/2026
16.16
 20,300 16.09 16.16 15.70 0 0 0
23/04/2026
16.09
 28,600 16.48 16.63 15.54 0 0 0
22/04/2026
16.48
 11,300 16.32 16.71 16.32 0 0 0
21/04/2026
16.48
 19,300 16.71 16.71 16.48 0 0 0
20/04/2026
16.71
 6,500 16.71 16.71 16.63 0 0 0
17/04/2026
16.71
 5,400 16.86 17.02 16.63 0 0 0
16/04/2026
16.86
 27,300 17.02 17.02 16.48 0 0 0
15/04/2026
17.02
 36,100 17.25 17.41 16.86 0 0 0
14/04/2026
16.79
 24,500 16.86 17.02 16.63 0 0 0
13/04/2026
16.86
 12,800 16.94 16.94 16.71 0 0 0
10/04/2026
16.94
 14,900 16.86 16.94 16.48 0 0 0
09/04/2026
16.86
 40,700 16.86 16.94 16.48 0 0 0
08/04/2026
17.10
 30,100 16.86 17.49 16.79 0 0 0
07/04/2026
16.63
 2,000 16.94 16.94 16.55 0 0 0
06/04/2026
16.55
 17,100 16.79 16.79 16.48 0 0 0
03/04/2026
16.79
 21,800 17.17 17.17 16.71 0 0 0
02/04/2026
17.17
 26,200 17.17 17.17 16.79 0 0 0
01/04/2026
17.49
 44,800 17.41 17.87 17.25 0 0 0
31/03/2026
17.72
 29,200 17.87 18.19 17.33 0 0 0
30/03/2026
17.72
 87,400 17.02 18.11 16.79 0 0 0
27/03/2026
16.79
 41,200 16.71 16.94 16.63 0 0 0
26/03/2026
16.79
 20,500 16.79 16.94 16.55 0 0 0
25/03/2026
16.94
 44,600 17.02 17.02 16.48 0 0 0
24/03/2026
16.48
 17,100 16.32 17.10 16.32 0 0 0
23/03/2026
15.93
 33,200 17.10 17.10 15.70 0 0 0
20/03/2026
17.02
 35,300 17.49 17.64 16.94 0 0 0
19/03/2026
17.10
 47,900 17.17 17.64 17.02 0 0 0
18/03/2026
17.33
 35,300 17.64 17.80 17.17 0 0 0
17/03/2026
17.64
 34,600 17.72 17.87 17.41 0 0 0
16/03/2026
17.72
 45,200 17.64 17.72 17.17 0 0 0
13/03/2026
17.64
 50,400 17.72 17.87 17.56 0 0 0
12/03/2026
17.72
 65,400 17.80 18.03 16.94 0 0 0
11/03/2026
17.72
 65,500 17.41 18.26 17.17 0 0 0
10/03/2026
17.41
 74,100 16.63 17.80 16.55 0 0 0
09/03/2026
16.63
 159,400 18.50 18.50 16.63 0 0 0
06/03/2026
18.42
 59,300 18.57 19.12 18.26 0 0 0
05/03/2026
18.65
 94,200 19.20 20.05 18.26 0 0 0
04/03/2026
19.04
 218,400 20.98 20.98 19.04 0 0 0
03/03/2026
21.14
 178,000 22.15 23.24 20.91 0 0 0
02/03/2026
21.84
 288,500 20.21 21.84 19.51 0 0 0
27/02/2026
19.89
 121,100 19.43 20.59 19.43 0 0 0
26/02/2026
19.43
 86,900 19.35 19.97 19.12 0 0 0
25/02/2026
19.27
 82,600 19.43 19.82 19.20 0 0 0
24/02/2026
19.43
 53,500 20.21 20.21 19.12 0 0 0
23/02/2026
19.43
 50,400 18.81 20.44 18.81 0 0 0
20/02/2026
9.64
 34,500 9.87 9.95 9.09 0 0 0
19/02/2026
9.64
 34,500 9.87 9.95 9.09 0 0 0
18/02/2026
9.64
 34,500 9.87 9.95 9.09 0 0 0
17/02/2026
9.64
 34,500 9.87 9.95 9.09 0 0 0
16/02/2026
9.64
 34,500 9.87 9.95 9.09 0 0 0
13/02/2026
18.81
 46,900 18.34 19.04 18.11 0 0 0
12/02/2026
18.65
 38,600 18.57 18.88 18.42 0 0 0
11/02/2026
18.11
 62,000 18.26 18.57 17.80 0 0 0
10/02/2026
17.80
 87,400 19.04 19.04 17.72 0 0 0
09/02/2026
18.50
 32,400 18.73 19.35 18.26 0 0 0
06/02/2026
18.34
 171,200 19.43 19.43 17.80 0 0 0
05/02/2026
19.66
 143,900 21.22 21.29 19.66 0 0 0
04/02/2026
21.22
 104,600 21.60 22.93 20.75 0 0 0
03/02/2026
21.14
 183,900 22.30 23.55 20.98 0 0 0
02/02/2026
22.07
 271,300 24.48 24.48 22.07 0 0 0
30/01/2026
24.48
 461,100 24.87 25.49 23.31 0 0 0
29/01/2026
23.24
 188,500 23.16 23.24 21.37 0 0 0
28/01/2026
21.14
 311,700 19.43 21.14 19.43 0 0 0
27/01/2026
19.27
 120,400 19.74 20.52 18.81 0 0 0
26/01/2026
18.73
 69,500 19.04 19.58 18.50 0 0 0
23/01/2026
17.87
 36,900 18.50 18.50 17.87 0 0 0
22/01/2026
18.42
 74,200 18.50 18.81 18.03 0 0 0
21/01/2026
18.50
 49,800 19.20 19.43 18.50 0 0 0
20/01/2026
19.20
 118,900 18.65 20.21 18.42 0 0 0
19/01/2026
18.65
 72,200 18.57 19.66 18.03 0 0 0
16/01/2026
18.57
 53,100 18.65 19.66 18.26 0 0 0
15/01/2026
18.65
 72,800 19.35 19.43 18.42 0 0 0
14/01/2026
19.20
 153,600 18.65 19.82 18.65 0 0 0
13/01/2026
18.03
 128,100 19.58 19.66 18.03 0 0 0
12/01/2026
19.89
 69,400 20.83 20.83 18.96 0 0 0
09/01/2026
19.97
 617,000 20.98 21.45 19.51 0 0 0
08/01/2026
19.51
 55,100 19.51 19.51 19.51 0 0 0
07/01/2026
17.80
 56,500 16.55 17.80 16.55 0 0 0
06/01/2026
16.24
 43,200 16.16 16.32 16.09 0 0 0
05/01/2026
16.16
 50,000 15.78 16.55 15.78 0 0 0
02/01/2026
24.48
 461,100 24.87 25.49 23.31 0 0 0
01/01/2026
15.85
 22,900 15.08 16.16 15.08 0 0 0
31/12/2025
15.85
 22,900 15.08 16.16 15.08 0 0 0
30/12/2025
15.23
 4,400 14.92 15.47 14.92 0 0 0
29/12/2025
15.47
 9,500 15.47 15.47 14.84 0 0 0
26/12/2025
15.47
 13,300 15.47 15.54 14.77 0 0 0
25/12/2025
15.47
 44,200 15.93 15.93 15.31 0 0 0
24/12/2025
15.93
 10,500 15.62 16.09 15.54 0 0 0
23/12/2025
15.93
 10,500 16.16 16.32 15.85 0 0 0
22/12/2025
16.16
 19,500 16.16 16.24 15.93 0 0 0
19/12/2025
15.78
 24,500 15.85 15.93 15.39 0 0 0
18/12/2025
15.85
 9,800 15.39 16.32 15.39 0 0 0
17/12/2025
15.85
 8,900 16.01 17.02 15.54 0 0 0
16/12/2025
16.01
 30,200 16.32 16.32 15.31 0 0 0
15/12/2025
16.32
 22,900 16.71 16.71 15.23 0 0 0

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