CTCP khoáng sản Bắc Kạn (bkc)

47.10
-0.20
(-0.42%)

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
(2025-06-25)
6.40 15.65% 1,124,400 0 0
39.50
50.80
47.10
2 tháng
(2025-05-26)
6.80 16.79% 2,050,300 0 0
39.20
50.80
47.10
3 tháng
(2025-04-28)
1.30 2.83% 2,682,400 -3,500 -0.0
35.80
50.80
47.10
6 tháng
(2025-02-03)
24.60 108.37% 6,515,278 -1,800 -0.1
22.70
93.30
47.10
12 tháng
(2024-07-30)
40.90 639.06% 7,411,522 -2,700 -0.1
6.20
93.30
47.10
24 tháng
(2023-08-07)
39.30 491.25% 7,760,662 -8,200 -0.1
6.20
93.30
47.10
36 tháng
(2022-08-10)
39.60 514.29% 7,993,430 -11,000 -0.1
6
93.30
47.10
60 tháng
(2020-08-20)
42 792.45% 10,965,356 100 -0.0
4.60
93.30
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2011
8.40
13,600 8.50 8.50 8.40 0 0 0
07/12/2011
8.50
10,800 8.60 8.70 8.50 0 0 0
06/12/2011
8.60
35,800 8.70 9.20 8.60 0 0 0
05/12/2011
8.70
24,600 8.30 8.70 8.50 0 0 0
02/12/2011
8.30
29,700 8 8.40 8.10 100 0 0.0
01/12/2011
8
13,700 8.10 8.10 7.60 0 0 0
30/11/2011
8.10
1,800 8 8.30 7.90 300 0 0.0
29/11/2011
8
27,900 8.30 8.60 8 0 0 0
28/11/2011
8.30
18,900 8.20 8.70 8.30 0 0 0
25/11/2011
8.20
8,200 8.30 8.30 8.20 0 0 0
24/11/2011
8.30
15,200 8.40 8.50 8.30 0 0 0
23/11/2011
8.40
22,300 8.50 8.70 8.40 0 0 0
22/11/2011
8.50
13,400 8.60 8.60 8.20 0 0 0
21/11/2011
8.60
18,600 8.60 8.60 8.30 0 0 0
18/11/2011
8.60
27,700 8.50 8.70 8.50 0 0 0
17/11/2011
8.50
11,200 9 9 8.50 0 0 0
16/11/2011
9
19,000 8.50 9 8.70 0 0 0
15/11/2011
8.50
12,800 8.60 8.90 8.50 0 0 0
14/11/2011
8.60
24,100 8.80 8.80 8.50 0 0 0
11/11/2011
8.80
15,200 8.90 9.20 8.80 0 0 0
10/11/2011
8.90
26,000 9 9 8.90 0 0 0
09/11/2011
9
45,500 9.30 9.30 9 0 0 0
08/11/2011
9.30
43,900 9.10 9.70 9 0 0 0
07/11/2011
9.10
50,200 9.40 9.40 9.10 0 0 0
04/11/2011
9.40
43,500 9.40 9.60 9.40 0 0 0
03/11/2011
9.40
55,700 9.50 9.50 9.30 0 900 -0.0
02/11/2011
9.50
33,600 9.90 9.90 9.40 0 0 0
01/11/2011
9.90
60,600 10.40 10.40 9.80 0 0 0
31/10/2011
10.40
54,500 10.10 10.50 10.30 0 0 0
28/10/2011
10.10
192,000 9.60 10.10 9.60 0 140,000 -1.4
27/10/2011
9.60
147,100 9.90 10.10 9.50 0 129,200 -1.2
26/10/2011
9.90
70,600 10.70 10.70 9.90 0 52,800 -0.5
25/10/2011
10.70
2,300 11.20 11.20 10.50 0 0 0
24/10/2011
11.20
100 10.90 11.20 11.20 0 0 0
21/10/2011
10.90
4,400 10.60 10.90 10.40 0 0 0
20/10/2011
10.60
2,900 11.10 11.10 10.50 0 0 0
19/10/2011
11.10
100 10.30 11.10 11.10 0 0 0
18/10/2011
10.30
14,600 10.30 10.40 10.30 0 0 0
17/10/2011
10.30
15,900 10.50 10.70 10.30 0 0 0
14/10/2011
10.50
19,100 10.30 10.50 10.30 0 0 0
13/10/2011
10.30
12,000 10.50 10.60 10.30 0 0 0
12/10/2011
10.50
12,100 11 11 10.40 0 0 0
11/10/2011
11
6,100 11 11.10 10.90 0 0 0
10/10/2011
11
3,800 11.40 11.40 10.90 0 0 0
07/10/2011
11.40
12,200 11.70 11.70 11.40 0 0 0
06/10/2011
11.70
20,000 11 11.70 11.30 0 0 0
05/10/2011
11
25,600 11.10 11.30 10.90 0 0 0
04/10/2011
11.10
17,500 11.10 11.20 10.80 0 0 0
03/10/2011
11.10
32,800 11.70 11.70 10.90 0 0 0
30/09/2011
11.70
17,800 11.60 11.80 11.60 0 0 0
29/09/2011
11.60
14,900 12 12 11.60 0 0 0
28/09/2011
12
23,600 12 12.30 12 0 0 0
27/09/2011
12
11,500 11.70 12.20 11.80 0 0 0
26/09/2011
11.70
69,100 12 12 11.70 0 0 0
23/09/2011
12
25,900 12.30 12.30 11.40 0 0 0
22/09/2011
12.30
21,700 12.10 12.30 12 0 0 0
21/09/2011
12.10
20,200 12 12.30 11.90 0 0 0
20/09/2011
12
13,400 12 12.40 12 0 0 0
19/09/2011
12
34,600 12 12.60 11.50 0 0 0
16/09/2011
12
45,600 12.60 12.60 11.90 0 0 0
15/09/2011
12.60
37,700 12.70 12.90 12.50 0 0 0
14/09/2011
12.70
92,500 13.40 14 12.70 20,000 3,000 0.2
13/09/2011
13.40
113,900 13.40 14 13.20 0 0 0
12/09/2011
13.40
115,300 12.50 13.40 12.60 0 0 0
09/09/2011
12.50
102,000 12.40 12.70 12.40 0 0 0
08/09/2011
12.40
119,200 12.10 12.80 12.30 0 0 0
07/09/2011
12.10
151,700 11.40 12.10 11.70 0 0 0
06/09/2011
11.40
89,900 11.80 11.80 11.30 0 0 0
05/09/2011
11.80
101,700 12 12.50 11.50 0 0 0
01/09/2011
12
124,900 11.30 12 11.20 0 0 0
31/08/2011
11.30
121,200 11.10 11.50 10.80 1,000 0 0.0
30/08/2011
11.10
168,800 10.50 11.10 10.90 0 0 0
29/08/2011
10.50
72,400 9.80 10.50 10.10 0 0 0
26/08/2011
9.80
9,300 9.80 9.90 9.70 0 0 0
25/08/2011
9.80
33,600 10 10 9.60 0 0 0
24/08/2011
10
25,500 10.10 10.30 10 0 0 0
23/08/2011
10.10
42,100 10.30 10.30 10 0 0 0
22/08/2011
10.30
70,000 9.70 10.30 10 0 0 0
19/08/2011
9.70
10,000 10 10 9.50 0 0 0
18/08/2011
10
38,500 9.90 10.20 9.90 0 0 0
17/08/2011
9.90
65,500 9.30 9.90 9.40 0 0 0
16/08/2011
9.30
18,200 9.30 9.40 9.20 0 0 0
15/08/2011
9.30
10,900 9.40 9.40 9.20 0 0 0
12/08/2011
9.40
9,000 9.20 9.40 9.10 0 0 0
11/08/2011
9.20
4,500 9.30 9.30 9 0 0 0
10/08/2011
9.30
11,200 8.90 9.40 9.10 0 0 0
09/08/2011
8.90
34,600 9.40 9.40 8.90 0 0 0
08/08/2011
9.40
8,000 9.70 9.70 9.40 0 0 0
05/08/2011
9.70
14,500 10 10 9.70 0 0 0
04/08/2011
10
45,600 9.40 10 9.60 0 0 0
03/08/2011
9.40
3,200 9.20 9.90 9.40 0 0 0
02/08/2011
9.20
23,900 9.70 9.70 9.20 0 1,000 -0.0
01/08/2011
9.70
18,500 10 10 9.70 0 0 0
29/07/2011
10
19,000 10.10 10.10 10 0 0 0
28/07/2011
10.10
13,200 9.90 10.10 9.90 0 0 0
27/07/2011
9.90
7,400 10.10 10.20 9.90 0 0 0
26/07/2011
10.10
13,800 10 10.20 9.80 0 0 0
25/07/2011
10
13,800 10.10 10.20 9.70 2,900 0 0.0
22/07/2011
10.10
7,100 10.20 10.20 10 200 0 0.0
21/07/2011
10.20
10,000 10.50 10.50 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |