CTCP khoáng sản Bắc Kạn (bkc)

6.50
0
(0%)
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
(2024-08-20) 		-0.20 -2.99% 9,700 0 0
6.20
6.70
6.50
2 tháng
(2024-07-22) 		0 0% 18,400 0 0
6.20
6.70
6.50
3 tháng
(2024-06-21) 		-0.60 -8.45% 207,200 -900 -0.0
6.20
7.80
6.50
6 tháng
(2024-03-25) 		-0.50 -7.14% 290,000 -900 -0.0
6.20
7.80
6.50
12 tháng
(2023-09-25) 		-0.90 -12.16% 331,600 600 0.0
6.20
7.90
6.50
24 tháng
(2022-09-30) 		-1.30 -16.67% 567,931 -10,500 -0.1
6
10.50
6.50
36 tháng
(2021-10-05) 		-1.80 -21.69% 2,730,275 -1,200 0.1
5.10
14.60
6.50
60 tháng
(2019-10-16) 		0.80 14.04% 3,612,858 2,800 0.1
4.60
14.60
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2011
11
 42,400 10.40 11 10.50 0 24,900 -0.3
04/07/2011
10.40
 34,800 10.40 10.50 10 1,000 0 0.0
01/07/2011
10.40
 54,200 10.80 10.80 10.40 3,000 7,500 -0.0
30/06/2011
10.80
 41,500 10.90 11 10.20 0 0 0
29/06/2011
10.90
 37,000 10.60 11 10.70 0 2,500 -0.0
28/06/2011
10.60
 28,600 10.90 10.90 10.60 0 0 0
27/06/2011
10.90
 27,000 10.90 11 10.80 0 5,000 -0.1
24/06/2011
10.90
 30,200 10.70 11 10.70 0 0 0
23/06/2011
10.70
 27,400 11.10 11.20 10.60 0 0 0
22/06/2011
11.10
 29,700 11 11.30 11.10 0 0 0
21/06/2011
11
 37,100 10.70 11.40 10.80 0 4,900 -0.1
20/06/2011
10.70
 29,900 11.10 11.60 10.60 2,200 0 0.0
17/06/2011
11.10
 81,200 12 12.20 11.10 0 0 0
16/06/2011: Cổ tức tiền mặt tỉ lệ: 15%
16/06/2011
12
 71,000 11.70 12.10 11.20 0 0 0
15/06/2011
11.70
 77,400 12.05 12.14 11.61 0 0 0
14/06/2011
12.05
 149,100 12.05 12.76 11.97 0 0 0
13/06/2011
12.05
 84,600 12.05 12.41 11.70 0 0 0
10/06/2011
12.05
 194,800 11.52 12.05 11.88 0 0 0
09/06/2011
11.52
 121,800 11.26 11.70 10.90 0 800 -0.0
08/06/2011
11.26
 60,000 11.43 11.52 10.99 0 5,500 -0.1
07/06/2011
11.43
 92,100 11.08 11.43 10.72 0 0 0
06/06/2011
11.08
 78,500 10.99 11.08 10.55 0 0 0
03/06/2011
10.99
 120,500 10.99 11.61 10.64 0 500 -0.0
02/06/2011
10.99
 121,100 10.28 10.99 10.37 0 0 0
01/06/2011
10.28
 77,500 9.84 10.28 9.93 0 0 0
31/05/2011
9.84
 113,200 9.84 9.93 9.48 0 0 0
30/05/2011
9.84
 165,900 9.31 9.93 9.57 5,000 0 0.1
27/05/2011
9.31
 35,200 9.04 9.31 9.31 0 0 0
26/05/2011
9.04
 137,400 8.95 9.57 8.42 0 0 0
25/05/2011
8.95
 60,800 9.48 9.48 8.95 0 0 0
24/05/2011
9.48
 71,400 10.02 10.02 9.48 0 0 0
23/05/2011
10.02
 50,900 10.46 10.64 9.84 0 0 0
20/05/2011
10.46
 92,500 10.46 10.90 10.37 0 0 0
19/05/2011
10.46
 60,800 10.72 10.72 10.46 0 0 0
18/05/2011
10.72
 18,200 10.99 10.99 10.46 0 0 0
17/05/2011
10.99
 20,900 11.43 11.43 10.90 0 0 0
16/05/2011
11.43
 22,800 11.61 11.61 11.35 0 0 0
13/05/2011
11.61
 34,300 11.61 11.70 11.52 0 0 0
12/05/2011
11.61
 24,700 11.70 11.70 11.52 0 0 0
11/05/2011
11.70
 18,900 11.61 11.79 11.52 0 0 0
10/05/2011
11.61
 84,500 11.97 12.05 11.61 0 0 0
09/05/2011
11.97
 18,600 11.79 12.05 11.70 0 0 0
06/05/2011
11.79
 30,900 11.52 11.88 11.61 0 0 0
05/05/2011
11.52
 54,600 11.88 11.88 11.52 0 0 0
04/05/2011
11.88
 39,200 11.79 12.23 11.79 0 0 0
29/04/2011
11.79
 9,500 11.88 12.05 11.70 0 0 0
28/04/2011
11.88
 18,300 11.70 11.97 11.70 0 0 0
27/04/2011
11.70
 58,400 11.61 12.14 11.52 0 0 0
26/04/2011
11.61
 65,600 11.97 12.41 11.52 0 0 0
25/04/2011
11.97
 48,300 11.43 11.97 11.52 0 0 0
22/04/2011
11.43
 35,000 11.70 11.70 11.08 0 0 0
21/04/2011
11.70
 51,200 11.70 12.05 11.35 0 0 0
20/04/2011
11.70
 38,100 11.61 12.14 11.70 0 0 0
19/04/2011
11.61
 37,900 11.79 12.05 11.52 0 0 0
18/04/2011
11.79
 65,300 12.14 12.23 11.61 0 0 0
15/04/2011
12.14
 42,200 12.23 12.59 12.05 0 0 0
14/04/2011
12.23
 65,200 12.14 12.59 12.23 0 0 0
13/04/2011
12.14
 51,300 12.32 12.59 12.14 0 0 0
08/04/2011
12.32
 7,100 12.23 12.41 12.23 0 0 0
07/04/2011
12.23
 39,000 12.59 12.59 12.14 0 0 0
06/04/2011
12.59
 83,700 12.23 12.59 12.14 0 23,300 -0.3
05/04/2011
12.23
 16,000 12.23 12.23 11.97 0 0 0
04/04/2011
12.23
 41,800 12.32 12.41 12.05 0 0 0
01/04/2011
12.32
 64,300 12.67 12.67 12.32 0 33,200 -0.5
31/03/2011
12.67
 127,400 12.23 12.76 12.41 0 0 0
30/03/2011
12.23
 75,300 12.67 12.67 12.14 0 0 0
29/03/2011
12.67
 63,200 13.21 13.30 12.59 0 0 0
28/03/2011
13.21
 61,100 13.65 13.83 13.12 0 0 0
25/03/2011
13.65
 91,100 14.09 14.62 13.38 0 0 0
24/03/2011
14.09
 305,100 13.38 14.09 13.47 0 0 0
23/03/2011
13.38
 58,400 12.94 13.38 12.76 0 0 0
22/03/2011
12.94
 122,800 13.21 13.65 12.76 0 0 0
21/03/2011
13.21
 87,500 13.12 13.38 13.03 200 0 0.0
18/03/2011
13.12
 79,300 12.59 13.21 12.59 0 0 0
17/03/2011
12.59
 27,400 12.50 12.67 12.23 0 0 0
16/03/2011
12.50
 23,000 12.23 12.50 12.14 0 0 0
15/03/2011
12.23
 85,200 12.59 12.59 12.05 0 0 0
14/03/2011
12.59
 32,800 13.56 14.00 12.59 0 0 0
11/03/2011
13.56
 123,300 12.76 13.56 13.30 0 0 0
10/03/2011
12.76
 70,700 12.14 12.76 12.23 0 0 0
09/03/2011
12.14
 175,300 11.97 12.14 11.70 0 0 0
08/03/2011
11.97
 73,700 11.97 12.67 11.97 0 0 0
07/03/2011
11.97
 60,800 11.70 12.14 10.90 0 0 0
04/03/2011
11.70
 22,100 11.61 11.88 11.52 0 0 0
03/03/2011
11.61
 70,300 11.61 11.88 11.26 0 0 0
02/03/2011
11.61
 90,200 12.41 12.41 11.61 0 0 0
01/03/2011
12.41
 50,900 12.41 12.50 11.97 0 0 0
28/02/2011
12.41
 112,900 12.14 12.67 12.23 10,000 0 0.1
25/02/2011
12.14
 53,000 12.05 12.23 11.70 0 0 0
24/02/2011
12.05
 82,900 12.32 12.32 11.35 0 0 0
23/02/2011
12.32
 52,600 11.79 12.41 10.99 100 0 0.0
22/02/2011
11.79
 48,800 12.32 12.32 11.61 0 0 0
21/02/2011
12.32
 82,200 13.03 13.03 12.32 0 0 0
18/02/2011
13.03
 24,100 13.56 13.56 13.03 0 0 0
17/02/2011
13.56
 36,300 13.74 13.74 13.12 0 3,300 -0.0
16/02/2011
13.74
 15,400 14.09 14.09 13.74 0 0 0
15/02/2011
14.09
 21,800 14.18 14.27 13.83 0 0 0
14/02/2011
14.18
 23,500 14.27 14.62 14.09 0 0 0
11/02/2011
14.27
 4,900 14.00 14.36 14.09 0 0 0
10/02/2011
14.00
 23,100 14.54 14.54 13.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |