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)
12/12/2025
16.71
 19,600 17.17 17.17 16.71 0 0 0
11/12/2025
17.10
 10,300 17.10 17.17 17.10 0 0 0
10/12/2025
17.10
 7,900 17.25 17.33 17.10 0 0 0
09/12/2025
17.25
 22,400 17.64 17.72 17.10 0 0 0
08/12/2025
17.64
 4,400 17.41 17.64 17.25 0 0 0
05/12/2025
17.41
 30,200 17.33 17.72 17.33 0 0 0
04/12/2025
17.72
 10,700 17.95 17.95 17.72 0 0 0
03/12/2025
17.95
 41,400 17.33 18.26 17.25 0 0 0
02/12/2025
17.49
 31,400 17.25 17.49 17.10 0 0 0
01/12/2025
17.33
 15,500 17.25 17.80 17.25 0 0 0
28/11/2025
17.56
 35,100 18.11 18.65 17.49 0 0 0
27/11/2025
18.03
 27,500 17.64 18.65 17.49 0 0 0
26/11/2025
17.56
 19,400 17.64 17.72 17.25 0 0 0
25/11/2025
17.41
 9,400 17.49 17.49 17.25 0 0 0
24/11/2025
17.17
 20,500 17.64 17.87 17.17 0 0 0
21/11/2025
17.64
 23,900 17.56 17.64 17.49 0 0 0
20/11/2025
17.72
 23,700 17.72 17.80 17.56 0 0 0
19/11/2025
17.64
 11,900 18.42 18.42 17.64 0 0 0
18/11/2025
17.95
 23,900 17.95 18.42 17.72 0 0 0
17/11/2025
18.11
 49,000 18.50 18.50 17.56 0 0 0
14/11/2025
17.64
 42,800 17.64 17.80 17.49 0 0 0
13/11/2025
17.87
 11,500 18.11 18.34 17.87 0 0 0
12/11/2025
18.11
 19,300 17.87 18.11 17.64 0 0 0
11/11/2025
17.56
 34,300 17.87 18.03 17.49 0 0 0
10/11/2025
17.64
 18,600 17.87 17.87 17.64 0 0 0
07/11/2025
17.87
 43,400 18.81 18.81 17.87 0 0 0
06/11/2025
18.42
 28,000 18.65 18.65 18.26 0 0 0
05/11/2025
18.42
 30,700 19.12 19.12 18.34 0 0 0
04/11/2025
18.88
 47,700 19.35 19.35 18.26 0 0 0
03/11/2025
19.43
 94,400 19.04 20.91 18.96 0 0 0
31/10/2025
19.04
 67,200 19.20 20.36 18.96 0 0 0
30/10/2025
18.57
 28,300 19.04 19.04 18.42 0 0 0
29/10/2025
18.88
 53,400 19.04 19.43 18.88 0 0 0
28/10/2025
19.04
 56,400 18.65 19.04 18.42 0 0 0
27/10/2025
18.65
 13,800 19.43 19.43 18.65 0 0 0
24/10/2025
18.57
 19,400 18.73 18.73 18.50 0 0 0
23/10/2025
18.73
 34,000 18.65 19.43 18.57 0 0 0
22/10/2025
18.81
 66,400 18.88 18.88 18.11 0 0 0
21/10/2025
18.81
 98,900 19.43 19.82 18.65 0 0 0
20/10/2025
19.43
 119,000 20.21 21.76 19.20 0 0 0
17/10/2025
20.28
 146,600 20.21 20.91 19.12 0 0 0
16/10/2025
19.04
 36,000 19.12 19.66 18.81 0 0 0
15/10/2025
19.12
 69,700 19.74 20.21 18.65 0 0 0
14/10/2025
19.74
 163,200 22.54 22.54 19.66 0 0 0
13/10/2025
20.59
 85,400 19.51 20.59 19.43 0 0 0
10/10/2025
18.73
 73,900 18.73 18.96 18.34 0 0 0
09/10/2025
18.73
 48,000 18.81 19.12 18.42 0 0 0
08/10/2025
18.73
 56,600 18.81 18.96 18.50 0 0 0
07/10/2025
18.42
 25,700 17.95 19.35 17.10 0 0 0
06/10/2025
18.96
 50,200 18.26 19.51 17.17 0 0 0
03/10/2025
18.26
 71,100 19.66 19.66 17.72 0 0 0
02/10/2025
19.66
 38,900 20.21 20.59 19.51 0 0 0
01/10/2025
20.21
 217,200 21.06 21.06 19.89 0 0 0
30/09/2025
22.07
 39,300 22.93 22.93 21.45 0 0 0
29/09/2025
22.93
 118,800 23.70 23.70 22.15 0 0 0
26/09/2025
21.60
 39,500 19.97 21.60 19.97 0 0 0
25/09/2025
19.66
 11,000 19.58 19.82 19.58 0 0 0
24/09/2025
19.82
 19,500 19.82 19.82 18.81 0 0 0
23/09/2025
19.89
 16,700 20.67 20.67 19.89 0 0 0
22/09/2025
20.75
 21,300 20.75 20.91 20.21 0 0 0
19/09/2025
20.75
 6,200 20.36 21.06 20.28 0 0 0
18/09/2025
20.75
 13,800 21.76 21.76 20.67 0 0 0
17/09/2025
20.91
 6,000 20.98 20.98 20.83 0 0 0
16/09/2025
21.06
 12,800 22.23 22.23 20.98 0 0 0
15/09/2025
21.06
 12,200 20.05 21.37 20.05 0 0 0
12/09/2025
20.91
 14,900 21.06 21.37 20.91 0 0 0
11/09/2025
21.06
 6,500 20.98 21.06 20.67 0 0 0
10/09/2025
20.98
 16,200 20.75 21.14 20.67 0 0 0
09/09/2025
20.91
 9,100 20.36 22.30 20.36 0 0 0
08/09/2025
20.98
 21,800 22.15 22.15 20.98 0 0 0
05/09/2025
21.92
 24,000 21.99 22.54 21.92 0 0 0
04/09/2025
21.99
 29,300 21.53 22.54 21.37 0 0 0
03/09/2025
21.53
 16,200 21.37 21.76 21.37 0 0 0
02/09/2025
25.65
 3,900 25.65 25.65 25.65 0 0 0
01/09/2025
11.66
 4,100 11.04 11.66 10.88 0 0 0
29/08/2025
21.37
 28,500 21.84 21.84 21.14 0 0 0
28/08/2025
21.84
 21,700 21.60 22.15 21.53 0 0 0
27/08/2025
21.76
 60,000 20.83 21.99 20.83 0 0 0
26/08/2025
20.83
 24,500 20.91 22.07 20.83 0 0 0
25/08/2025
20.98
 18,300 21.14 22.15 20.98 0 0 0
22/08/2025
20.98
 41,200 21.84 21.92 20.21 0 0 0
21/08/2025
21.99
 55,300 23.00 23.31 21.76 0 0 0
20/08/2025
23.00
 69,600 23.31 23.31 21.37 0 0 0
19/08/2025
23.39
 64,800 24.09 24.09 23.31 0 0 0
18/08/2025
24.09
 21,200 23.70 24.48 23.55 0 0 0
15/08/2025
24.01
 54,000 24.09 24.09 23.31 0 0 0
14/08/2025
24.09
 129,900 25.18 25.26 23.39 0 0 0
13/08/2025
25.18
 117,000 27.12 27.12 24.48 0 0 0
12/08/2025
26.27
 125,400 27.12 27.12 25.49 0 0 0
11/08/2025
27.12
 262,000 28.37 28.68 26.27 0 0 0
08/08/2025
26.11
 65,700 26.11 26.11 26.11 0 0 0
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
07/08/2025
23.78
 24,000 23.70 23.78 23.70 0 0 0
06/08/2025
21.68
 175,300 23.08 23.08 21.37 0 0 0
05/08/2025
22.46
 189,100 22.93 23.08 21.76 0 0 0
04/08/2025
20.98
 138,300 19.82 20.98 19.74 0 0 0
01/08/2025
19.08
 54,200 19.08 19.82 18.96 0 0 0
31/07/2025
19.08
 52,600 19.86 19.86 19.04 0 0 0
30/07/2025
19.82
 55,100 18.96 19.82 18.85 0 0 0
29/07/2025
18.81
 139,200 19.93 21.22 18.81 0 0 0
28/07/2025
19.89
 110,400 19.43 20.13 19.39 0 0 0

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