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)
15/11/2010
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
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

Chính sách bảo mật | Điều khoản sử dụng |