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)
13/09/2010
23.22
 141,800 23.05 23.31 21.72 0 0 0
10/09/2010
23.05
 513,800 22.25 23.58 21.80 20,000 0 0.5
09/09/2010
22.25
 299,200 21.18 22.25 21.18 0 0 0
08/09/2010
21.18
 179,300 22.07 22.34 20.39 0 0 0
07/09/2010
22.07
 147,500 21.27 22.42 20.92 6,000 0 0.1
06/09/2010
21.27
 96,700 20.39 21.27 21.10 0 0 0
01/09/2010
20.39
 136,600 19.23 20.39 18.97 0 0 0
31/08/2010
19.23
 195,600 18.08 19.23 17.99 0 0 0
30/08/2010
18.08
 44,100 17.11 18.08 17.37 0 0 0
27/08/2010
17.11
 45,100 17.82 17.82 16.66 0 0 0
26/08/2010
17.82
 33,900 17.82 18.88 16.84 0 0 0
25/08/2010
17.82
 119,300 19.06 19.06 17.82 0 0 0
24/08/2010
19.06
 144,700 20.30 20.30 19.06 0 0 0
23/08/2010
20.30
 43,100 20.74 20.74 19.59 0 0 0
20/08/2010
20.74
 69,100 21.01 21.27 20.39 0 0 0
19/08/2010
21.01
 46,600 21.10 21.18 20.39 0 0 0
18/08/2010
21.10
 130,400 21.72 21.89 20.83 0 0 0
17/08/2010
21.72
 59,300 22.07 22.96 21.45 0 0 0
16/08/2010
22.07
 115,400 21.01 22.07 21.27 0 0 0
13/08/2010
21.01
 67,600 20.83 21.18 19.68 0 0 0
12/08/2010
20.83
 77,000 22.51 22.51 20.83 0 0 0
11/08/2010
22.51
 38,100 21.80 22.78 21.89 0 0 0
10/08/2010
21.80
 123,700 23.05 23.05 21.80 0 0 0
09/08/2010
23.05
 104,800 24.37 24.46 22.87 0 0 0
06/08/2010
24.37
 91,900 24.82 24.91 24.20 0 0 0
05/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
05/08/2010
24.82
 79,800 24.82 25.44 24.64 0 0 0
04/08/2010
24.82
 137,300 25.08 25.77 24.65 0 0 0
03/08/2010
25.08
 106,000 24.99 25.85 24.99 0 0 0
02/08/2010
24.99
 81,600 24.99 25.51 24.73 0 0 0
30/07/2010
24.99
 113,400 24.90 25.16 24.56 0 0 0
29/07/2010
24.90
 42,600 24.73 25.34 24.21 0 0 0
28/07/2010
24.73
 100,100 25.25 25.42 24.56 0 0 0
27/07/2010
25.25
 122,000 25.85 26.28 24.99 0 0 0
26/07/2010
25.85
 143,400 25.94 26.63 25.68 0 0 0
23/07/2010
25.94
 59,600 26.02 26.89 25.85 0 2,700 -0.1
22/07/2010
26.02
 68,100 26.89 26.89 25.85 0 0 0
21/07/2010
26.89
 132,800 26.97 27.58 26.63 0 0 0
20/07/2010
26.97
 193,700 26.37 27.58 26.02 0 0 0
19/07/2010
26.37
 87,600 26.89 26.89 26.28 0 0 0
16/07/2010
26.89
 285,800 25.59 27.14 24.99 0 0 0
15/07/2010
25.59
 49,200 26.46 26.63 25.59 0 0 0
14/07/2010
26.46
 129,400 26.89 27.40 26.28 0 0 0
13/07/2010
26.89
 181,500 25.85 27.06 25.85 0 0 0
12/07/2010
25.85
 67,000 25.59 26.02 25.59 0 0 0
09/07/2010
25.59
 44,800 25.59 26.11 25.42 0 0 0
08/07/2010
25.59
 80,700 26.02 27.14 25.42 0 0 0
07/07/2010
26.02
 235,500 25.16 26.71 24.99 0 0 0
06/07/2010
25.16
 67,300 25.42 25.42 24.82 0 0 0
05/07/2010
25.42
 45,500 25.34 25.85 24.56 0 0 0
02/07/2010
25.34
 80,300 25.42 25.68 25.08 0 0 0
01/07/2010
25.42
 135,200 25.42 25.59 24.56 0 0 0
30/06/2010
25.42
 97,100 26.28 26.28 24.99 0 0 0
29/06/2010
26.28
 126,200 26.54 26.71 26.20 0 0 0
28/06/2010
26.54
 116,600 26.63 26.89 26.02 0 0 0
25/06/2010
26.63
 105,300 27.23 27.23 26.28 0 0 0
24/06/2010
27.23
 105,600 27.58 27.66 25.85 0 0 0
23/06/2010
27.58
 93,900 27.40 27.66 26.71 0 0 0
22/06/2010
27.40
 193,300 28.52 28.61 27.14 0 0 0
21/06/2010
28.52
 257,500 28.44 29.73 28.52 0 0 0
18/06/2010
28.44
 300,000 27.40 29.39 27.14 0 0 0
17/06/2010
27.40
 148,100 28.78 28.95 27.40 0 0 0
16/06/2010
28.78
 268,100 28.35 30.07 28.44 0 0 0
15/06/2010
28.35
 587,800 26.71 28.35 27.58 0 0 0
14/06/2010
26.71
 183,400 24.99 26.71 25.42 0 0 0
11/06/2010
24.99
 141,300 25.16 26.54 24.65 0 0 0
10/06/2010
25.16
 41,700 24.99 25.42 24.56 0 0 0
09/06/2010
24.99
 28,200 25.16 25.85 24.90 0 0 0
08/06/2010
25.16
 66,500 24.39 25.42 23.96 0 0 0
07/06/2010
24.39
 105,200 26.11 26.11 24.30 0 0 0
04/06/2010
26.11
 43,100 26.71 26.97 25.94 0 0 0
03/06/2010
26.71
 94,700 26.46 27.75 25.85 0 0 0
02/06/2010
26.46
 47,400 26.89 27.06 26.11 0 0 0
01/06/2010
26.89
 55,700 27.32 27.40 26.46 0 0 0
31/05/2010
27.32
 47,200 27.83 28.35 27.23 0 0 0
28/05/2010
27.83
 135,200 26.02 27.83 27.40 0 0 0
27/05/2010
26.02
 32,100 26.63 26.63 25.42 0 0 0
26/05/2010
26.63
 104,200 24.82 26.80 24.82 0 0 0
25/05/2010
24.82
 53,000 25.25 25.59 24.82 0 0 0
24/05/2010
25.25
 53,200 23.70 25.42 23.27 0 0 0
21/05/2010
23.70
 130,000 26.37 26.37 23.70 0 0 0
20/05/2010
26.37
 95,500 26.46 27.14 24.82 0 0 0
19/05/2010
26.46
 154,500 28.27 28.27 26.46 0 0 0
18/05/2010
28.27
 59,100 28.78 29.21 28.27 0 0 0
17/05/2010
28.78
 67,500 29.73 30.16 28.61 0 0 0
14/05/2010
29.73
 84,300 30.85 31.02 28.52 0 0 0
13/05/2010
30.85
 80,300 30.33 31.02 30.16 0 0 0
12/05/2010
30.33
 162,100 31.71 32.57 30.07 0 0 0
11/05/2010
31.71
 97,400 32.23 33.35 31.71 0 1,000 -0.0
10/05/2010
32.23
 193,300 30.94 32.32 30.94 0 0 0
07/05/2010
30.94
 142,800 32.49 32.49 30.25 0 0 0
06/05/2010
32.49
 158,700 31.20 32.75 31.45 0 0 0
05/05/2010
31.20
 79,700 31.88 31.88 31.02 0 0 0
04/05/2010
31.88
 104,600 31.71 32.75 31.45 0 0 0
29/04/2010
31.71
 137,900 31.80 32.06 31.54 0 0 0
28/04/2010
31.80
 132,500 32.23 32.23 31.45 0 0 0
27/04/2010
32.23
 80,600 31.88 32.75 31.54 0 0 0
26/04/2010
31.88
 47,100 32.40 32.40 31.71 0 0 0
22/04/2010
32.40
 98,000 34.04 34.99 32.32 0 0 0
21/04/2010
34.04
 348,600 32.32 34.04 32.14 0 0 0
20/04/2010
32.32
 210,600 31.37 32.40 31.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |