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)
09/02/2011
14.54
 16,000 14.62 14.98 14.54 200 0 0.0
08/02/2011
14.62
 11,900 14.71 14.98 14.54 0 0 0
28/01/2011
14.71
 28,800 14.45 14.71 14.45 0 0 0
27/01/2011
14.45
 32,500 14.27 14.54 14.18 0 0 0
26/01/2011
14.27
 5,800 14.09 14.36 14.18 0 0 0
25/01/2011
14.09
 28,400 14.36 14.36 13.92 0 0 0
24/01/2011
14.36
 24,700 14.89 14.89 14.09 0 0 0
21/01/2011
14.89
 58,100 14.45 15.07 14.71 6,000 0 0.1
20/01/2011
14.45
 25,700 14.71 15.16 14.45 0 0 0
19/01/2011
14.71
 23,800 15.07 15.51 14.71 0 0 0
18/01/2011
15.07
 51,200 15.51 15.60 14.98 0 0 0
17/01/2011
15.51
 80,000 14.89 15.60 15.07 9,800 0 0.2
14/01/2011
14.89
 19,900 14.98 15.16 14.62 700 0 0.0
13/01/2011
14.98
 38,300 14.36 14.98 14.18 0 0 0
12/01/2011
14.36
 29,800 14.00 14.36 13.92 0 0 0
11/01/2011
14.00
 35,200 14.54 14.54 13.83 0 0 0
10/01/2011
14.54
 37,200 15.16 15.16 14.45 0 0 0
07/01/2011
15.16
 33,800 15.33 15.33 15.07 0 0 0
06/01/2011
15.33
 28,800 15.42 15.42 15.07 3,300 0 0.1
05/01/2011
15.42
 58,800 16.04 16.04 15.33 0 0 0
04/01/2011
16.04
 108,000 15.16 16.13 15.51 0 0 0
31/12/2010
15.16
 51,400 14.98 15.33 14.89 0 0 0
30/12/2010
14.98
 45,700 14.71 15.07 14.71 0 0 0
29/12/2010
14.71
 97,100 15.51 15.51 14.71 0 0 0
28/12/2010
15.51
 125,800 15.07 15.87 14.98 0 0 0
27/12/2010
15.07
 17,700 14.98 15.25 14.62 0 0 0
24/12/2010
14.98
 64,100 15.51 15.51 14.89 0 0 0
23/12/2010
15.51
 82,000 15.95 15.95 14.89 0 0 0
22/12/2010
15.95
 39,200 16.31 16.40 15.60 0 0 0
21/12/2010
16.31
 89,900 16.57 16.66 15.87 0 0 0
20/12/2010
16.57
 386,200 15.78 16.57 15.69 0 0 0
17/12/2010
15.78
 63,600 14.98 15.95 14.98 0 0 0
16/12/2010
14.98
 92,700 15.69 15.87 14.80 0 0 0
15/12/2010
15.69
 59,800 15.87 16.31 15.60 0 0 0
14/12/2010
15.87
 166,100 16.75 17.82 15.60 0 0 0
13/12/2010
16.75
 74,300 15.78 16.75 15.95 0 0 0
10/12/2010
15.78
 114,900 15.16 15.78 15.33 0 0 0
09/12/2010
15.16
 98,000 14.98 15.42 14.09 0 0 0
08/12/2010
14.98
 182,300 15.78 15.95 14.98 0 1,000 -0.0
07/12/2010
15.78
 231,900 16.22 16.84 15.78 0 0 0
06/12/2010
16.22
 190,200 16.75 17.73 15.87 0 0 0
03/12/2010
16.75
 165,300 15.95 16.75 16.40 0 0 0
02/12/2010
15.95
 226,200 15.51 16.84 14.98 0 0 0
01/12/2010
15.51
 399,500 15.25 16.31 15.07 11,000 0 0.2
30/11/2010
15.25
 71,500 14.36 15.25 15.25 0 0 0
29/11/2010
14.36
 154,000 13.65 14.36 13.47 0 0 0
26/11/2010
13.65
 214,200 12.85 13.65 12.94 10,000 0 0.2
25/11/2010
12.85
 129,600 12.05 12.85 12.32 0 0 0
24/11/2010
12.05
 48,800 11.97 12.32 11.61 0 0 0
23/11/2010
11.97
 43,600 11.79 12.14 11.70 0 0 0
22/11/2010
11.79
 48,400 12.05 12.05 11.61 0 0 0
19/11/2010
12.05
 55,700 12.67 13.03 12.05 0 0 0
18/11/2010
12.67
 70,900 11.97 12.76 12.41 0 500 -0.0
17/11/2010
11.97
 64,400 11.79 12.41 11.52 0 0 0
16/11/2010
11.79
 73,800 12.32 12.41 11.70 0 0 0
15/11/2010
12.32
 52,300 13.03 13.30 12.05 3,000 0 0.0
12/11/2010
13.03
 98,800 13.47 13.65 12.85 0 0 0
11/11/2010
13.47
 27,800 13.83 13.83 13.47 0 0 0
10/11/2010
13.83
 29,100 14.09 14.09 13.83 0 5,600 -0.1
09/11/2010
14.09
 156,700 14.89 14.89 14.09 0 400 -0.0
08/11/2010
14.89
 19,200 15.69 15.87 14.89 0 0 0
05/11/2010
15.69
 55,900 14.98 15.78 15.25 500 0 0.0
04/11/2010
14.98
 20,800 14.45 15.42 14.62 0 0 0
03/11/2010
14.45
 18,100 14.89 15.42 14.27 0 0 0
02/11/2010
14.89
 29,500 15.07 15.42 14.80 5,000 0 0.1
01/11/2010
15.07
 29,800 15.60 15.60 15.07 0 0 0
29/10/2010
15.60
 45,300 15.51 15.95 15.51 0 0 0
28/10/2010
15.51
 34,100 15.87 16.13 15.51 0 0 0
27/10/2010
15.87
 45,200 16.31 17.28 15.87 0 0 0
26/10/2010
16.31
 48,500 15.51 16.31 15.87 0 0 0
25/10/2010
15.51
 59,300 15.25 15.78 14.80 0 0 0
22/10/2010
15.25
 40,700 15.87 16.22 14.89 300 0 0.0
21/10/2010
15.87
 43,600 15.87 16.49 15.78 0 0 0
20/10/2010
15.87
 99,300 16.93 16.93 15.87 0 0 0
19/10/2010
16.93
 81,100 17.90 17.90 16.75 0 0 0
18/10/2010
17.90
 50,900 18.17 18.52 17.73 0 0 0
15/10/2010
18.17
 24,100 18.35 18.44 17.99 0 0 0
14/10/2010
18.35
 46,600 17.99 18.70 17.73 0 0 0
13/10/2010
17.99
 48,400 17.90 18.35 17.64 10,000 0 0.2
12/10/2010
17.90
 53,300 18.26 18.61 17.90 0 0 0
11/10/2010
18.26
 31,700 18.88 19.50 18.17 0 0 0
08/10/2010
18.88
 62,600 19.06 19.15 18.70 0 0 0
07/10/2010
19.06
 38,500 19.94 20.30 18.88 0 0 0
06/10/2010
19.94
 58,400 19.06 20.39 19.32 2,000 0 0.0
05/10/2010
19.06
 35,700 18.97 19.94 18.61 0 0 0
04/10/2010
18.97
 135,200 20.03 20.21 18.88 0 0 0
01/10/2010
20.03
 54,500 20.39 21.01 19.94 0 4,000 -0.1
30/09/2010
20.39
 115,500 20.39 20.65 20.12 1,000 12,000 -0.3
29/09/2010
20.39
 40,700 21.27 21.36 20.39 0 0 0
28/09/2010
21.27
 90,300 21.27 22.16 20.83 0 4,000 -0.1
27/09/2010
21.27
 40,900 21.01 21.72 20.83 0 0 0
24/09/2010
21.01
 31,100 21.27 21.63 20.83 0 0 0
23/09/2010
21.27
 97,700 21.72 21.72 20.30 0 0 0
22/09/2010
21.72
 30,800 21.63 22.07 21.54 0 0 0
21/09/2010
21.63
 105,900 22.25 22.25 21.63 0 0 0
20/09/2010
22.25
 100,000 22.87 24.20 21.80 0 0 0
17/09/2010
22.87
 252,900 21.72 22.87 21.80 0 0 0
16/09/2010
21.72
 34,300 21.27 21.80 21.18 0 0 0
15/09/2010
21.27
 98,800 22.16 22.16 21.01 0 0 0
14/09/2010
22.16
 97,200 23.22 23.22 21.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |