CTCP khoáng sản Bắc Kạn (bkc)

12.60
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
(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)
11/05/2012
6.29
 365,800 5.98 6.37 5.63 0 3,000 0.0
10/05/2012
5.98
 549,900 5.98 6.41 5.98 0 2,000 0.0
09/05/2012
6.41
 28,000 6.41 6.41 6.41 0 0 0
08/05/2012
6.88
 169,300 7.38 7.38 6.88 100 0 0.0
07/05/2012
7.38
 296,900 7.46 7.85 6.99 1,000 0 0.0
04/05/2012
7.50
 262,200 7.46 7.50 7.11 0 0 0
03/05/2012
7.03
 343,900 6.61 7.03 6.57 5,000 5,000 0.0
02/05/2012
6.61
 327,000 6.61 6.61 6.53 0 0 0
27/04/2012
6.18
 274,700 6.22 6.29 6.02 1,400 0 0.0
26/04/2012
6.02
 522,900 5.71 6.06 5.40 0 0 0
25/04/2012
5.71
 241,400 5.71 5.71 5.67 0 0 0
24/04/2012
5.36
 234,700 5.01 5.36 5.01 0 20,000 -0.3
23/04/2012
5.01
 89,300 5.01 5.01 4.66 0 0 0
20/04/2012
4.70
 254,800 5.01 5.01 4.66 2,900 0 0.0
19/04/2012
5.01
 476,200 4.97 5.01 4.74 1,500 0 0.0
18/04/2012
4.70
 180,700 4.62 4.70 4.62 0 0 0
17/04/2012
4.43
 301,600 4.43 4.43 4.35 0 0 0
16/04/2012
4.16
 124,900 3.96 4.16 3.92 0 0 0
13/04/2012
3.92
 155,600 4.04 4.04 3.81 0 0 0
12/04/2012
4.04
 142,300 4.12 4.27 4.04 0 0 0
11/04/2012
4.04
 153,600 3.89 4.04 3.89 0 0 0
10/04/2012
3.81
 86,400 3.81 3.89 3.69 0 0 0
09/04/2012
3.89
 125,100 3.73 3.92 3.69 0 0 0
06/04/2012
3.81
 94,000 4.04 4.04 3.81 0 0 0
05/04/2012
4.00
 139,500 3.96 4.16 3.92 0 0 0
04/04/2012
4.04
 61,400 4.27 4.27 4.00 0 0 0
03/04/2012
4.27
 168,200 4.24 4.31 4.08 0 0 0
30/03/2012
4.08
 386,300 4.04 4.08 3.85 0 0 0
29/03/2012
3.85
 289,500 3.69 3.85 3.69 0 0 0
28/03/2012
3.65
 35,000 3.65 3.65 3.50 0 0 0
27/03/2012
3.61
 70,600 4.04 4.08 3.61 0 0 0
26/03/2012
3.85
 202,200 3.61 3.85 3.57 900 0 0.0
23/03/2012
3.65
 62,800 3.57 3.65 3.54 1,500 0 0.0
22/03/2012
3.50
 45,000 3.46 3.61 3.46 0 0 0
21/03/2012
3.50
 71,200 3.50 3.61 3.46 0 0 0
20/03/2012
3.46
 106,200 3.42 3.50 3.30 0 0 0
19/03/2012
3.46
 5,100 3.38 3.54 3.38 0 0 0
16/03/2012
3.50
 47,800 3.61 3.65 3.42 0 0 0
15/03/2012
3.50
 70,500 3.26 3.50 3.26 0 0 0
14/03/2012
3.42
 17,000 3.38 3.54 3.34 0 0 0
13/03/2012
3.38
 21,400 3.19 3.38 3.19 0 0 0
12/03/2012
3.23
 49,600 3.26 3.26 3.19 0 0 0
09/03/2012
3.30
 57,800 3.46 3.61 3.23 1,300 0 0.0
08/03/2012
3.42
 41,400 3.61 3.69 3.42 1,500 0 0.0
07/03/2012
3.61
 54,500 3.89 3.89 3.61 2,000 1,000 0.0
06/03/2012
3.77
 100,900 4.20 4.20 3.73 0 0 0
05/03/2012
3.92
 42,900 3.92 3.92 3.92 0 0 0
02/03/2012
3.73
 151,700 3.54 3.73 3.54 0 0 0
01/03/2012
3.46
 90,800 3.65 3.65 3.42 0 0 0
29/02/2012
3.65
 138,500 3.46 3.65 3.42 0 0 0
28/02/2012
3.54
 219,000 3.92 3.92 3.50 0 0 0
27/02/2012
3.77
 69,500 3.61 3.77 3.57 0 0 0
24/02/2012
3.50
 221,800 3.54 3.61 3.46 1,200 0 0.0
23/02/2012
3.38
 265,800 3.30 3.38 3.30 0 0 0
22/02/2012
3.26
 186,700 3.11 3.26 3.03 0 0 0
21/02/2012
3.11
 84,700 3.15 3.23 3.03 0 0 0
20/02/2012
3.19
 79,900 3.19 3.19 3.03 0 0 0
17/02/2012
3.07
 84,900 3.07 3.07 2.76 0 0 0
16/02/2012
2.88
 70,000 2.88 2.88 2.84 0 0 0
15/02/2012
2.72
 7,700 2.72 2.72 2.68 0 0 0
14/02/2012
2.76
 15,800 2.76 2.84 2.72 0 0 0
13/02/2012
2.72
 24,000 2.72 2.72 2.68 0 0 0
10/02/2012
2.72
 34,600 2.76 2.80 2.72 1,600 0 0.0
09/02/2012
2.84
 11,300 2.84 2.88 2.76 0 0 0
08/02/2012
2.88
 55,900 2.80 2.88 2.76 0 0 0
07/02/2012
2.72
 6,400 2.68 2.72 2.68 0 0 0
06/02/2012
2.68
 38,800 2.72 2.80 2.68 0 0 0
03/02/2012
2.80
 33,700 2.95 2.99 2.80 0 0 0
02/02/2012
2.95
 37,700 2.80 2.99 2.80 0 0 0
01/02/2012
2.84
 41,200 2.88 2.88 2.84 0 0 0
31/01/2012
2.95
 14,800 3.03 3.07 2.95 0 0 0
30/01/2012
2.95
 3,500 2.80 3.03 2.80 0 0 0
20/01/2012
2.95
 3,800 2.95 2.95 2.95 0 0 0
19/01/2012
2.91
 11,900 2.84 3.07 2.84 0 0 0
18/01/2012
2.88
 15,400 2.88 2.88 2.80 0 0 0
17/01/2012
2.72
 300 2.72 2.72 2.72 0 0 0
16/01/2012
2.76
 14,300 2.60 2.76 2.60 0 0 0
13/01/2012
2.60
 1,200 2.64 2.64 2.60 0 0 0
12/01/2012
2.60
 1,000 2.60 2.60 2.60 0 0 0
11/01/2012
2.68
 2,200 2.68 2.72 2.64 0 0 0
10/01/2012
2.76
 4,800 2.72 2.76 2.72 0 0 0
09/01/2012
2.72
 50,700 2.56 2.72 2.56 0 0 0
06/01/2012
2.56
 5,300 2.60 2.60 2.56 0 0 0
05/01/2012
2.60
 16,300 2.60 2.60 2.60 0 0 0
04/01/2012
2.68
 42,200 2.53 2.72 2.53 0 0 0
03/01/2012
2.72
 7,100 2.68 2.72 2.68 0 0 0
30/12/2011
2.76
 41,800 2.72 2.76 2.64 0 0 0
29/12/2011
2.68
 90,500 2.60 2.68 2.53 0 0 0
28/12/2011
2.72
 3,300 2.64 2.72 2.64 0 0 0
27/12/2011
2.68
 59,600 2.64 2.68 2.64 0 0 0
26/12/2011
2.72
 23,600 2.64 2.72 2.64 0 0 0
23/12/2011
2.72
 42,200 2.72 2.72 2.68 0 0 0
22/12/2011
2.72
 35,800 2.80 2.84 2.72 0 0 0
21/12/2011
2.84
 66,000 2.84 2.84 2.80 0 0 0
20/12/2011
2.84
 82,200 2.91 2.91 2.76 0 0 0
19/12/2011
2.84
 1,500 2.91 2.91 2.84 0 0 0
16/12/2011
2.84
 29,600 2.91 2.95 2.84 0 0 0
15/12/2011
2.84
 48,900 2.76 2.88 2.76 0 0 0
14/12/2011
2.91
 22,700 2.95 3.11 2.91 0 0 0
13/12/2011
2.99
 14,200 3.11 3.15 2.99 0 0 0

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