CTCP khoáng sản Bắc Kạn (bkc)

12.80
0.20
(1.59%)
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
(2026-09-08) 		5.10 39.23% 1,597,900 -200 0.0
11.80
18.10
12.60
2 tháng
(2026-08-10) 		4.20 30.22% 1,773,200 -300 0.0
11.80
18.10
12.60
3 tháng
(2026-07-10) 		2.95 19.44% 2,101,300 -1,300 0.0
11.80
18.10
12.60
6 tháng
(2026-04-13) 		1.24 7.33% 2,987,300 -1,400 0.0
11.80
18.34
12.60
12 tháng
(2025-10-13) 		-2.49 -12.11% 11,829,900 -1,400 0.0
11.80
24.48
12.60
24 tháng
(2024-10-18) 		15.61 627.83% 22,537,797 -4,500 -0.3
2.49
36.25
12.60
36 tháng
(2023-10-24) 		15.30 546.96% 22,898,171 -7,500 -0.3
2.41
36.25
12.60
60 tháng
(2021-11-03) 		14.87 461.22% 25,295,198 -6,200 -0.2
1.98
36.25
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2012
2.41
 109,700 2.53 2.53 2.41 0 0 0
28/09/2012
2.53
 21,100 2.64 2.64 2.53 0 0 0
27/09/2012
2.64
 31,100 2.80 2.80 2.64 0 0 0
26/09/2012
2.76
 2,100 2.72 2.80 2.72 0 0 0
25/09/2012
2.72
 33,000 2.72 2.80 2.72 0 0 0
24/09/2012
2.76
 9,700 2.72 2.84 2.72 0 0 0
21/09/2012
2.84
 24,000 2.91 2.91 2.80 0 0 0
20/09/2012
2.80
 26,400 2.76 2.80 2.64 0 0 0
19/09/2012
2.88
 23,100 2.80 2.88 2.80 0 0 0
18/09/2012
2.88
 34,200 3.03 3.03 2.88 0 0 0
17/09/2012
3.07
 13,900 3.11 3.19 3.07 700 0 0.0
14/09/2012
3.11
 35,700 3.03 3.11 2.91 400 0 0.0
13/09/2012
2.95
 83,700 2.88 2.95 2.76 0 0 0
12/09/2012
2.88
 67,900 2.88 3.03 2.88 0 0 0
11/09/2012
2.88
 48,600 2.99 3.07 2.88 0 0 0
10/09/2012
3.07
 81,600 3.19 3.19 3.07 0 0 0
07/09/2012
3.26
 12,300 3.23 3.30 3.19 0 0 0
06/09/2012
3.19
 27,400 3.23 3.38 3.15 0 0 0
05/09/2012
3.26
 47,100 3.54 3.54 3.26 0 0 0
04/09/2012
3.50
 11,300 3.50 3.54 3.50 0 3,100 0.0
31/08/2012
3.50
 15,900 3.50 3.54 3.42 0 0 0
30/08/2012
3.50
 51,400 3.42 3.61 3.34 0 0 0
29/08/2012
3.42
 17,100 3.26 3.42 3.26 0 0 0
28/08/2012
3.23
 23,800 3.19 3.26 3.11 0 0 0
27/08/2012
3.30
 41,200 3.34 3.34 3.30 0 0 0
24/08/2012
3.57
 186,800 3.19 3.61 3.19 0 0 0
23/08/2012
3.42
 75,100 3.65 3.65 3.42 0 0 0
22/08/2012
3.65
 160,800 3.65 3.96 3.65 0 0 0
21/08/2012
3.92
 65,100 4.12 4.12 3.92 0 0 0
20/08/2012
4.20
 61,400 4.27 4.35 4.12 800 0 0.0
17/08/2012
4.27
 32,000 4.31 4.31 4.20 0 800 0.0
16/08/2012
4.27
 46,100 4.39 4.43 4.20 0 0 0
15/08/2012
4.43
 117,700 4.51 4.55 4.31 0 0 0
14/08/2012
4.31
 193,600 4.16 4.31 4.08 0 0 0
13/08/2012
4.08
 55,900 4.00 4.08 3.89 0 0 0
10/08/2012
4.00
 52,700 4.00 4.16 3.92 0 0 0
09/08/2012
4.12
 145,200 4.31 4.31 4.12 0 0 0
08/08/2012
4.04
 72,300 3.81 4.04 3.81 0 0 0
07/08/2012
3.73
 32,700 3.89 3.89 3.69 0 0 0
06/08/2012
3.85
 87,200 3.77 3.85 3.61 0 0 0
03/08/2012
3.61
 19,400 3.73 3.73 3.57 0 0 0
02/08/2012
3.77
 42,900 3.69 3.77 3.65 0 0 0
01/08/2012
3.73
 47,300 3.73 3.77 3.61 0 0 0
31/07/2012
3.73
 26,800 3.81 3.81 3.69 0 0 0
30/07/2012
3.61
 31,700 3.69 3.77 3.61 0 0 0
27/07/2012
3.85
 230,300 3.89 4.04 3.77 0 0 0
26/07/2012
4.04
 41,300 4.08 4.12 3.92 0 2,300 0.0
25/07/2012
4.04
 88,500 4.08 4.08 3.85 0 0 0
24/07/2012
4.04
 70,300 4.16 4.20 4.04 0 0 0
23/07/2012
4.31
 73,400 4.43 4.43 4.27 0 0 0
20/07/2012
4.51
 75,900 4.66 4.78 4.39 0 0 0
19/07/2012
4.55
 111,200 4.39 4.55 4.24 0 0 0
18/07/2012
4.35
 16,700 4.27 4.47 4.24 0 0 0
17/07/2012
4.47
 50,600 4.12 4.47 4.08 800 0 0.0
16/07/2012
4.16
 74,100 4.39 4.39 4.16 0 0 0
13/07/2012
4.39
 85,900 4.12 4.39 4.12 0 0 0
12/07/2012
4.08
 52,400 3.92 4.16 3.92 0 0 0
11/07/2012
3.92
 3,900 3.92 4.00 3.92 0 0 0
10/07/2012
3.92
 51,500 4.04 4.04 3.89 0 0 0
09/07/2012
4.00
 47,200 4.27 4.27 4.00 0 0 0
06/07/2012
4.27
 48,500 4.20 4.55 4.20 0 0 0
05/07/2012
4.27
 34,300 3.92 4.27 3.85 0 0 0
04/07/2012
3.96
 55,500 4.08 4.16 3.96 0 0 0
03/07/2012
4.04
 97,700 4.16 4.16 3.96 0 0 0
02/07/2012
4.24
 23,800 4.59 4.59 4.24 0 0 0
29/06/2012
4.43
 28,300 4.55 4.55 4.27 0 0 0
28/06/2012
4.51
 52,400 4.12 4.51 4.12 0 0 0
27/06/2012
4.27
 57,200 4.39 4.39 4.12 0 0 0
26/06/2012
4.20
 83,900 4.27 4.43 4.16 0 0 0
25/06/2012
4.47
 64,600 4.66 4.70 4.43 0 0 0
22/06/2012
4.70
 102,300 4.86 4.86 4.55 0 0 0
21/06/2012
4.82
 51,500 4.93 4.93 4.82 0 0 0
20/06/2012
4.93
 27,500 4.90 5.01 4.86 0 0 0
19/06/2012
4.97
 73,600 5.01 5.05 4.86 0 0 0
18/06/2012
5.09
 43,700 5.52 5.52 5.09 0 0 0
15/06/2012
5.28
 41,700 5.25 5.32 5.13 0 0 0
14/06/2012
5.21
 113,100 4.97 5.32 4.97 0 0 0
13/06/2012
5.05
 93,100 4.82 5.25 4.82 0 0 0
12/06/2012
5.21
 119,300 5.13 5.44 5.09 0 0 0
11/06/2012
5.40
 64,200 5.56 5.63 5.32 0 0 0
08/06/2012
5.63
 199,600 5.67 5.79 5.48 0 0 0
07/06/2012
5.48
 294,500 5.13 5.48 5.13 0 0 0
06/06/2012
5.05
 38,400 5.01 5.25 4.86 0 0 0
05/06/2012
4.97
 75,200 4.90 5.09 4.59 0 0 0
04/06/2012
4.78
 49,200 4.90 4.97 4.66 0 0 0
01/06/2012
4.97
 82,600 4.78 5.01 4.78 600 0 0.0
31/05/2012
4.82
 52,700 4.78 5.01 4.66 0 0 0
30/05/2012
4.90
 34,500 5.01 5.01 4.82 500 0 0.0
29/05/2012
5.09
 107,000 5.05 5.17 4.90 0 0 0
28/05/2012
5.05
 90,500 5.63 5.63 4.97 0 0 0
25/05/2012
5.28
 51,500 5.25 5.28 5.25 0 0 0
24/05/2012
5.01
 147,700 5.13 5.21 4.78 0 0 0
23/05/2012
5.17
 191,600 5.71 5.71 5.09 0 0 0
22/05/2012
5.36
 24,300 5.36 5.36 5.36 0 0 0
21/05/2012
5.01
 23,300 4.86 5.01 4.86 0 0 0
18/05/2012
4.74
 212,600 4.66 4.90 4.51 1,100 0 0.0
17/05/2012
4.82
 209,300 5.13 5.40 4.82 700 0 0.0
16/05/2012
5.25
 274,400 5.17 5.48 5.17 0 0 0
15/05/2012
5.52
 118,200 5.63 5.67 5.52 0 0 0
14/05/2012
5.91
 176,100 6.33 6.41 5.91 0 0 0

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