CTCP khoáng sản Bắc Kạn (bkc)

11.60
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
(2024-10-22) 		4.50 63.38% 292,246 -600 -0.0
7.10
12.50
11.60
2 tháng
(2024-09-23) 		5.20 81.25% 302,682 -1,200 -0.0
6.40
12.50
11.60
3 tháng
(2024-08-23) 		5.40 87.10% 311,814 -1,200 -0.0
6.20
12.50
11.60
6 tháng
(2024-05-27) 		4.90 73.13% 530,266 -2,100 -0.0
6.20
12.50
11.60
12 tháng
(2023-11-27) 		4.50 63.38% 617,810 -3,600 -0.0
6.20
12.50
11.60
24 tháng
(2022-12-02) 		3.40 41.46% 846,352 -5,200 -0.0
6
12.50
11.60
36 tháng
(2021-12-07) 		3.60 45% 2,581,889 -900 0.1
5.10
14.60
11.60
60 tháng
(2019-12-18) 		5.30 84.13% 3,903,509 1,600 0.0
4.60
14.60
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |