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
(2024-10-21) 		4.60 65.71% 301,454 -600 -0.0
7
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
(2024-08-22) 		4.90 73.13% 311,814 -1,200 -0.0
6.20
12.50
11.60
6 tháng
(2024-05-24) 		4.90 73.13% 530,866 -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
(2022-12-01) 		3.40 41.46% 846,352 -5,200 -0.0
6
12.50
11.60
36 tháng
(2021-12-06) 		3.60 45% 2,583,400 -900 0.1
5.10
14.60
11.60
60 tháng
(2019-12-17) 		5.80 100% 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)
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
19/04/2010
31.37
 110,300 31.02 31.88 31.02 0 0 0
16/04/2010
31.02
 135,000 32.14 32.32 31.02 0 0 0
15/04/2010
32.14
 105,500 32.40 33.18 31.54 0 0 0
14/04/2010
32.40
 167,600 31.20 33.35 30.59 0 0 0
13/04/2010
31.20
 107,700 31.63 31.97 30.76 0 0 0
12/04/2010
31.63
 122,100 32.66 33.09 31.02 0 0 0
09/04/2010
32.66
 172,400 33.87 34.73 32.32 0 0 0
08/04/2010
33.87
 181,700 33.78 35.33 32.75 0 0 0
07/04/2010
33.78
 262,100 32.57 34.12 32.83 0 0 0
06/04/2010
32.57
 285,000 33.09 35.16 32.49 0 0 0
05/04/2010
33.09
 342,700 31.71 33.09 31.71 1,000 0 0.0
02/04/2010
31.71
 140,400 30.33 32.32 30.16 0 0 0
01/04/2010
30.33
 97,200 31.88 32.57 30.33 0 0 0
31/03/2010
31.88
 185,100 31.80 33.61 30.94 0 0 0
30/03/2010
31.80
 522,400 29.56 31.80 29.73 0 0 0
29/03/2010
29.56
 65,800 29.13 29.99 29.13 0 0 0
26/03/2010
29.13
 59,000 28.44 29.30 28.27 0 0 0
25/03/2010
28.44
 45,400 30.16 30.16 28.27 0 0 0
24/03/2010
30.16
 62,400 28.78 30.51 28.61 0 0 0
23/03/2010
28.78
 67,900 28.44 29.47 28.01 0 0 0
22/03/2010
28.44
 88,900 29.73 30.16 28.44 0 0 0
19/03/2010
29.73
 60,900 30.16 30.51 29.39 0 0 0
18/03/2010
30.16
 59,200 29.30 31.02 29.13 0 0 0
17/03/2010
29.30
 61,200 29.90 30.59 28.52 0 0 0
16/03/2010
29.90
 105,200 31.71 31.88 29.82 0 0 0
15/03/2010
31.71
 136,200 31.02 32.66 31.45 0 0 0
12/03/2010
31.02
 126,900 30.33 31.02 30.16 0 0 0
11/03/2010
30.33
 78,500 30.16 31.02 30.25 0 0 0
10/03/2010
30.16
 94,000 31.02 31.11 29.99 0 0 0
09/03/2010
31.02
 114,100 31.88 31.88 30.16 0 0 0
08/03/2010
31.88
 141,200 32.06 32.57 31.71 0 0 0
05/03/2010
32.06
 132,200 30.16 32.32 30.07 0 0 0
04/03/2010
30.16
 132,600 29.73 31.80 29.90 0 0 0
03/03/2010
29.73
 55,600 29.64 31.54 29.30 0 500 -0.0
02/03/2010
29.64
 327,400 28.35 29.64 28.87 0 0 0
01/03/2010
28.35
 171,800 26.54 28.35 26.28 0 2,000 -0.1
26/02/2010
26.54
 27,700 26.63 26.71 26.28 0 0 0
25/02/2010
26.63
 36,100 26.97 27.58 26.28 0 0 0
24/02/2010
26.97
 287,500 25.85 27.14 24.99 0 0 0
23/02/2010
25.85
 67,900 27.23 27.58 25.68 0 0 0
22/02/2010
27.23
 17,900 27.14 29.30 27.23 0 0 0
12/02/2010
27.14
 47,700 27.06 28.70 26.97 0 0 0
11/02/2010
27.06
 85,000 25.77 27.06 26.02 0 0 0
10/02/2010
25.77
 58,800 23.78 25.77 24.13 2,000 0 0.1
09/02/2010
23.78
 65,400 24.99 25.42 23.78 0 0 0
08/02/2010
24.99
 41,800 25.85 25.85 24.73 0 24,000 -0.7
05/02/2010
25.85
 70,900 27.14 27.32 25.42 0 0 0
04/02/2010
27.14
 51,900 26.97 27.58 26.20 0 600 -0.0
03/02/2010
26.97
 24,900 26.71 27.40 26.37 0 0 0
02/02/2010
26.71
 31,100 27.49 27.49 26.46 0 0 0
01/02/2010
27.49
 69,300 26.37 27.49 25.85 0 0 0
29/01/2010
26.37
 131,300 26.46 27.58 24.73 0 0 0
28/01/2010
26.46
 78,700 27.58 27.58 26.46 0 0 0
27/01/2010
27.58
 153,200 27.06 28.87 26.80 0 0 0
26/01/2010
27.06
 14,100 25.42 27.06 27.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |